FRA:6MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.66	12.66	12.66	12.66	-	-4.88%	-
Jun 2, 2026	13.31	13.31	13.31	13.31	13.31	-	-
Jun 1, 2026	13.81	13.81	13.31	13.31	13.31	-4.59%	1,100
May 29, 2026	13.95	13.95	13.95	13.95	13.95	1.90%	-
May 28, 2026	13.69	13.69	13.69	13.69	13.69	-0.87%	-
May 27, 2026	13.81	13.81	13.81	13.81	13.81	0.58%	-
May 26, 2026	13.73	13.73	13.73	13.73	13.73	-0.07%	-
May 25, 2026	13.74	13.74	13.74	13.74	13.74	0.15%	-
May 22, 2026	13.72	13.72	13.72	13.72	13.72	1.18%	-
May 21, 2026	13.56	13.56	13.56	13.56	13.56	2.96%	-
May 20, 2026	13.17	13.17	13.17	13.17	13.17	1.31%	-
May 19, 2026	13.00	13.00	13.00	13.00	13.00	-0.23%	-
May 18, 2026	13.03	13.03	13.03	13.03	13.03	-2.18%	-
May 15, 2026	13.32	13.32	13.32	13.32	13.32	-1.33%	-
May 14, 2026	13.50	13.50	13.50	13.50	13.50	2.35%	-
May 13, 2026	13.19	13.19	13.19	13.19	13.19	0.17%	-
May 12, 2026	13.41	13.41	13.41	13.41	13.17	-0.22%	-
May 11, 2026	13.44	13.44	13.44	13.44	13.20	1.82%	-
May 8, 2026	13.20	13.20	13.20	13.20	12.96	3.94%	-
May 7, 2026	12.70	12.70	12.70	12.70	12.47	3.76%	-
May 6, 2026	12.24	12.24	12.24	12.24	12.02	-0.73%	-
May 5, 2026	12.33	12.33	12.33	12.33	12.11	-5.23%	-
May 4, 2026	13.01	13.01	13.01	13.01	12.77	3.25%	-
Apr 30, 2026	12.60	12.60	12.60	12.60	12.37	-1.56%	-
Apr 29, 2026	12.80	12.80	12.80	12.80	12.57	1.51%	-
Apr 28, 2026	12.61	12.61	12.61	12.61	12.38	-0.55%	-
Apr 27, 2026	12.68	12.68	12.68	12.68	12.45	1.12%	-
Apr 24, 2026	12.54	12.54	12.54	12.54	12.31	0.48%	-
Apr 23, 2026	12.48	12.48	12.48	12.48	12.25	-2.42%	-
Apr 22, 2026	12.79	12.79	12.79	12.79	12.56	2.32%	-
Apr 21, 2026	12.50	12.50	12.50	12.50	12.27	2.04%	-
Apr 20, 2026	12.25	12.25	12.25	12.25	12.03	-1.05%	-
Apr 17, 2026	12.38	12.38	12.38	12.38	12.16	0.98%	-
Apr 16, 2026	12.26	12.26	12.26	12.26	12.04	1.74%	-
Apr 15, 2026	12.46	12.46	12.05	12.05	11.83	-5.49%	300
Apr 14, 2026	12.75	12.75	12.75	12.75	12.52	2.66%	-
Apr 13, 2026	12.42	12.42	12.42	12.42	12.20	0.98%	-
Apr 10, 2026	12.30	12.30	12.30	12.30	12.08	-0.40%	-
Apr 9, 2026	12.35	12.35	12.35	12.35	12.13	-3.82%	-
Apr 8, 2026	12.84	12.84	12.84	12.84	12.61	4.99%	-
Apr 7, 2026	12.23	12.23	12.23	12.23	12.01	1.07%	-
Apr 2, 2026	12.10	12.10	12.10	12.10	11.88	-0.90%	-
Apr 1, 2026	12.21	12.21	12.21	12.21	11.99	1.83%	-
Mar 31, 2026	11.99	11.99	11.99	11.99	11.77	1.44%	-
Mar 30, 2026	11.82	11.82	11.82	11.82	11.61	-2.39%	-
Mar 27, 2026	12.11	12.11	12.11	12.11	11.89	3.59%	-
Mar 26, 2026	11.69	11.69	11.69	11.69	11.48	-0.93%	-
Mar 25, 2026	11.80	11.80	11.80	11.80	11.59	-0.42%	-
Mar 24, 2026	11.85	11.85	11.85	11.85	11.64	1.80%	-
Mar 23, 2026	11.64	11.64	11.64	11.64	11.43	-4.35%	-