FRA:6N5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.05	14.07	14.01	14.01	-	-1.82%	3
Apr 23, 2026	14.08	14.27	14.08	14.27	14.27	-1.31%	3
Apr 22, 2026	14.46	14.46	14.46	14.46	14.39	1.69%	1
Apr 21, 2026	14.36	14.47	14.22	14.22	14.15	-2.57%	360
Apr 20, 2026	14.60	14.60	14.60	14.60	14.52	-0.61%	-
Apr 17, 2026	14.35	14.69	14.35	14.69	14.61	4.00%	1,003
Apr 16, 2026	14.12	14.12	14.12	14.12	14.05	1.22%	-
Apr 15, 2026	13.95	13.95	13.95	13.95	13.88	0.90%	-
Apr 14, 2026	13.83	13.83	13.83	13.83	13.76	1.99%	-
Apr 13, 2026	13.56	13.56	13.56	13.56	13.49	-0.51%	-
Apr 10, 2026	13.63	13.63	13.63	13.63	13.56	-0.26%	-
Apr 9, 2026	13.66	13.66	13.66	13.66	13.59	-0.15%	1
Apr 8, 2026	13.68	13.68	13.68	13.68	13.61	2.59%	-
Apr 7, 2026	13.34	13.34	13.34	13.34	13.27	2.62%	-
Apr 2, 2026	13.00	13.00	13.00	13.00	12.93	-0.73%	-
Apr 1, 2026	13.09	13.09	13.09	13.09	13.03	2.27%	-
Mar 31, 2026	12.80	12.80	12.80	12.80	12.74	2.44%	-
Mar 30, 2026	12.50	12.50	12.50	12.50	12.35	-0.79%	-
Mar 27, 2026	12.60	12.60	12.60	12.60	12.45	-1.45%	-
Mar 26, 2026	12.78	12.78	12.78	12.78	12.64	-0.70%	-
Mar 25, 2026	12.87	12.87	12.87	12.87	12.73	1.94%	-
Mar 24, 2026	12.63	12.63	12.63	12.63	12.48	-0.63%	-
Mar 23, 2026	12.71	12.71	12.71	12.71	12.56	-2.87%	-
Mar 20, 2026	13.08	13.08	13.08	13.08	12.93	0.77%	-
Mar 19, 2026	12.98	12.98	12.98	12.98	12.83	-3.13%	-
Mar 18, 2026	13.40	13.40	13.40	13.40	13.25	2.37%	-
Mar 17, 2026	13.09	13.09	13.09	13.09	12.94	0.11%	-
Mar 16, 2026	13.08	13.08	13.08	13.08	12.93	-0.27%	-
Mar 13, 2026	13.11	13.11	13.11	13.11	12.96	-0.76%	-
Mar 12, 2026	13.21	13.21	13.21	13.21	13.06	-2.72%	-
Mar 11, 2026	13.58	13.58	13.58	13.58	13.43	0.18%	-
Mar 10, 2026	13.56	13.56	13.56	13.56	13.40	0.15%	-
Mar 9, 2026	13.56	13.56	13.54	13.54	13.38	-2.27%	70
Mar 6, 2026	13.85	13.85	13.85	13.85	13.69	-0.22%	-
Mar 5, 2026	13.88	13.88	13.88	13.88	13.72	2.13%	-
Mar 4, 2026	13.59	13.59	13.59	13.59	13.44	-2.37%	-
Mar 3, 2026	13.92	13.92	13.92	13.92	13.76	-0.50%	-
Mar 2, 2026	13.99	13.99	13.99	13.99	13.83	-2.24%	-
Feb 27, 2026	14.33	14.33	14.31	14.31	14.15	-1.41%	4
Feb 26, 2026	14.38	14.52	14.38	14.52	14.35	1.36%	209
Feb 25, 2026	14.32	14.32	14.32	14.32	14.16	1.89%	-
Feb 24, 2026	14.06	14.06	14.06	14.06	13.90	-1.47%	-
Feb 23, 2026	14.27	14.27	14.27	14.27	14.11	1.46%	-
Feb 20, 2026	14.06	14.06	14.06	14.06	13.82	0.18%	-
Feb 19, 2026	14.04	14.04	14.04	14.04	13.80	-0.85%	-
Feb 18, 2026	14.16	14.16	14.16	14.16	13.92	-1.01%	-
Feb 17, 2026	14.06	14.30	14.06	14.30	14.06	1.02%	50
Feb 16, 2026	14.16	14.16	14.16	14.16	13.92	-0.46%	-
Feb 13, 2026	14.22	14.22	14.22	14.22	13.98	-1.69%	-
Feb 12, 2026	14.47	14.47	14.47	14.47	14.22	-1.03%	-