FRA:71BA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.25	16.25	16.00	16.15	-	2.54%	-
Jun 1, 2026	15.25	15.85	15.25	15.75	15.75	6.42%	-
May 29, 2026	14.80	14.95	14.80	14.80	14.80	0.34%	-
May 28, 2026	14.30	14.85	14.30	14.75	14.75	-2.32%	-
May 27, 2026	14.80	15.10	14.80	15.10	15.10	-0.98%	-
May 26, 2026	14.85	15.25	14.85	15.25	15.25	2.69%	-
May 25, 2026	14.85	14.85	14.80	14.85	14.85	0.68%	-
May 22, 2026	15.10	15.10	14.70	14.75	14.75	-2.32%	-
May 21, 2026	14.95	15.15	14.90	15.10	15.10	-3.82%	-
May 20, 2026	16.35	16.50	15.70	15.70	15.70	-8.72%	867
May 19, 2026	16.75	17.20	16.00	17.20	17.20	2.38%	100
May 18, 2026	16.15	16.80	16.15	16.80	16.80	2.44%	280
May 15, 2026	16.80	16.80	16.40	16.40	16.40	-6.29%	-
May 14, 2026	18.30	18.35	17.50	17.50	17.50	-7.89%	50
May 13, 2026	18.15	19.15	18.15	19.00	19.00	4.40%	-
May 12, 2026	18.40	18.60	18.15	18.20	18.20	-2.67%	-
May 11, 2026	18.60	18.90	18.60	18.70	18.70	-	-
May 8, 2026	18.60	19.45	18.60	18.70	18.70	-	250
May 7, 2026	18.70	19.05	18.60	18.70	18.70	-1.58%	-
May 6, 2026	18.25	19.05	18.25	19.00	19.00	3.54%	3,717
May 5, 2026	18.15	18.55	18.15	18.35	18.35	-0.81%	-
May 4, 2026	18.45	18.60	18.45	18.50	18.50	-1.07%	-
Apr 30, 2026	18.15	18.70	18.15	18.70	18.70	2.19%	-
Apr 29, 2026	18.45	18.55	18.30	18.30	18.30	0.27%	200
Apr 28, 2026	18.10	18.25	17.95	18.25	18.25	-1.08%	300
Apr 27, 2026	18.60	18.60	18.45	18.45	18.45	-2.64%	-
Apr 24, 2026	18.90	19.05	18.85	18.95	18.95	0.26%	-
Apr 23, 2026	19.15	19.50	18.85	18.90	18.90	-2.33%	-
Apr 22, 2026	19.40	19.50	19.35	19.35	19.35	-2.76%	-
Apr 21, 2026	20.60	20.60	19.90	19.90	19.90	-5.69%	40
Apr 20, 2026	20.80	21.20	20.80	21.10	21.10	-0.94%	-
Apr 17, 2026	20.80	21.30	20.80	21.30	21.30	-	-
Apr 16, 2026	21.00	21.60	21.00	21.30	21.30	0.95%	-
Apr 15, 2026	21.00	21.10	21.00	21.10	21.10	-	-
Apr 14, 2026	20.40	21.30	20.40	21.10	21.10	1.93%	-
Apr 13, 2026	20.00	20.70	20.00	20.70	20.70	2.99%	-
Apr 10, 2026	20.10	20.20	20.00	20.10	20.10	-0.50%	-
Apr 9, 2026	20.50	20.50	19.95	20.20	20.20	-2.42%	-
Apr 8, 2026	20.70	21.00	20.60	20.70	20.70	5.34%	333
Apr 7, 2026	19.70	19.75	19.45	19.65	19.65	-0.76%	-
Apr 2, 2026	19.40	19.80	19.30	19.80	19.80	0.76%	-
Apr 1, 2026	19.80	19.80	19.55	19.65	19.65	1.55%	-
Mar 31, 2026	18.70	19.35	18.70	19.35	19.35	2.93%	-
Mar 30, 2026	18.95	19.20	18.70	18.80	18.80	-1.57%	-
Mar 27, 2026	19.65	19.90	19.10	19.10	19.10	-2.05%	100
Mar 26, 2026	20.00	20.10	19.50	19.50	19.50	-4.41%	180
Mar 25, 2026	20.10	20.80	20.10	20.40	20.40	2.26%	300
Mar 24, 2026	20.70	20.70	19.95	19.95	19.95	-3.16%	115
Mar 23, 2026	19.75	20.90	19.75	20.60	20.60	-	-
Mar 20, 2026	21.50	21.50	20.60	20.60	20.60	-3.74%	900