FRA:7AA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.30	52.30	52.30	52.30	-	-	-
Jun 2, 2026	51.10	52.75	51.10	52.30	52.30	2.85%	17
Jun 1, 2026	50.85	50.85	50.85	50.85	50.85	0.30%	-
May 29, 2026	52.30	52.30	50.70	50.70	50.70	-2.78%	-
May 28, 2026	51.75	52.15	51.75	52.15	52.15	0.19%	35
May 27, 2026	51.60	52.05	51.55	52.05	52.05	1.07%	23
May 26, 2026	50.60	52.60	50.60	51.50	51.50	1.48%	2
May 25, 2026	49.64	50.75	49.64	50.75	50.75	2.94%	-
May 22, 2026	48.34	49.30	48.34	49.30	49.30	1.94%	-
May 21, 2026	47.64	48.36	47.64	48.36	48.36	0.97%	-
May 20, 2026	46.84	48.32	46.84	48.32	47.90	1.56%	-
May 19, 2026	47.58	47.58	47.58	47.58	47.16	-1.29%	-
May 18, 2026	45.94	48.20	45.94	48.20	47.78	2.16%	-
May 15, 2026	47.48	47.48	47.18	47.18	46.77	-1.67%	250
May 14, 2026	47.98	47.98	47.98	47.98	47.56	0.54%	-
May 13, 2026	46.44	47.72	46.44	47.72	47.30	0.21%	35
May 12, 2026	47.62	47.62	47.62	47.62	47.20	-0.21%	-
May 11, 2026	48.06	48.06	47.72	47.72	47.30	-1.12%	-
May 8, 2026	48.58	48.58	48.26	48.26	47.84	-1.71%	-
May 7, 2026	49.34	49.34	49.10	49.10	48.67	1.78%	70
May 6, 2026	48.24	48.24	48.24	48.24	47.82	0.88%	-
May 5, 2026	47.10	47.82	46.86	47.82	47.40	1.87%	217
May 4, 2026	45.08	47.76	45.08	46.94	46.53	4.17%	267
Apr 30, 2026	41.00	45.34	41.00	45.06	44.66	8.32%	68
Apr 29, 2026	41.54	41.60	41.54	41.60	41.23	0.58%	28
Apr 28, 2026	40.92	41.36	40.92	41.36	41.00	0.88%	-
Apr 27, 2026	40.90	41.00	40.90	41.00	40.64	0.64%	-
Apr 24, 2026	41.10	41.10	40.74	40.74	40.38	-0.44%	14
Apr 23, 2026	41.02	41.02	40.92	40.92	40.56	-0.78%	-
Apr 22, 2026	41.54	41.54	41.24	41.24	40.88	0.05%	-
Apr 21, 2026	41.54	41.54	41.22	41.22	40.86	-0.53%	-
Apr 20, 2026	41.64	41.64	41.44	41.44	41.08	-1.61%	-
Apr 17, 2026	41.10	42.12	40.76	42.12	41.75	2.73%	16
Apr 16, 2026	41.76	41.76	41.00	41.00	40.64	-1.77%	-
Apr 15, 2026	42.90	42.90	41.74	41.74	41.37	2.20%	100
Apr 14, 2026	39.98	41.56	39.98	40.84	40.48	1.95%	254
Apr 13, 2026	39.42	40.06	39.42	40.06	39.71	0.91%	250
Apr 10, 2026	38.58	39.70	38.58	39.70	39.35	2.85%	86
Apr 9, 2026	39.14	39.14	38.60	38.60	38.26	-1.58%	-
Apr 8, 2026	36.50	39.64	36.50	39.22	38.88	11.74%	203
Apr 7, 2026	34.20	35.10	34.20	35.10	34.79	3.11%	1
Apr 2, 2026	33.90	34.04	33.90	34.04	33.74	-1.68%	41
Apr 1, 2026	34.64	34.72	34.62	34.62	34.32	-0.06%	4
Mar 31, 2026	33.28	34.64	33.28	34.64	34.34	5.16%	-
Mar 30, 2026	33.64	33.64	32.94	32.94	32.65	-6.26%	-
Mar 27, 2026	35.14	35.14	35.14	35.14	34.83	0.11%	-
Mar 26, 2026	35.20	35.20	35.10	35.10	34.79	-0.79%	-
Mar 25, 2026	35.22	35.62	35.22	35.38	35.07	0.45%	3
Mar 24, 2026	34.02	35.22	34.02	35.22	34.91	2.86%	100
Mar 23, 2026	32.08	34.24	32.08	34.24	33.94	5.68%	-