FRA:7DZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	159.30	164.00	159.20	163.78	163.78	3.28%	1,314
Oct 22, 2026	159.92	160.86	158.58	158.58	158.58	-0.26%	360
Oct 21, 2026	158.84	159.00	158.10	159.00	159.00	0.93%	350
Oct 20, 2026	159.78	160.96	157.54	157.54	157.54	-1.07%	881
Oct 19, 2026	158.86	159.50	158.10	159.24	159.24	1.78%	904
Oct 16, 2026	155.06	156.48	155.00	156.46	156.46	0.40%	514
Oct 15, 2026	158.22	159.58	155.84	155.84	155.84	-1.86%	402
Oct 14, 2026	155.16	159.10	155.16	158.80	158.80	2.17%	1,060
Oct 13, 2026	154.38	155.74	154.38	155.42	155.42	0.78%	988
Oct 12, 2026	150.54	154.22	150.54	154.22	154.22	1.89%	594
Oct 9, 2026	149.30	151.96	149.08	151.36	151.36	0.69%	315
Oct 8, 2026	147.58	150.32	147.50	150.32	150.32	2.69%	339
Oct 7, 2026	146.60	148.02	146.38	146.38	146.38	-0.14%	1,423
Oct 6, 2026	146.00	146.58	144.54	146.58	146.58	0.29%	640
Oct 5, 2026	145.74	146.16	145.30	146.16	146.16	0.44%	242
Oct 2, 2026	145.12	145.52	143.96	145.52	145.52	0.26%	385
Oct 1, 2026	142.40	145.14	142.40	145.14	145.14	0.99%	1,230
Sep 30, 2026	142.18	143.72	142.18	143.72	143.72	0.83%	16
Sep 29, 2026	143.18	143.54	142.54	142.54	142.54	-0.71%	110
Sep 28, 2026	142.34	143.56	142.20	143.56	143.56	1.77%	160
Sep 25, 2026	141.02	141.38	140.88	141.06	141.06	-1.36%	279
Sep 24, 2026	141.36	144.60	141.36	143.00	143.00	2.26%	4,318
Sep 23, 2026	138.42	139.84	138.42	139.84	139.84	0.66%	797
Sep 22, 2026	138.34	139.38	136.32	138.92	138.92	0.29%	198
Sep 21, 2026	142.20	142.20	138.52	138.52	138.52	-2.33%	222
Sep 18, 2026	141.76	141.96	140.76	141.82	141.82	0.80%	263
Sep 17, 2026	142.20	142.38	140.70	140.70	140.70	-1.54%	511
Sep 16, 2026	145.96	146.10	142.54	142.90	142.90	-0.46%	720
Sep 15, 2026	143.38	143.98	143.38	143.56	143.56	-0.31%	183
Sep 14, 2026	144.78	146.08	144.00	144.00	144.00	2.13%	1,282
Sep 11, 2026	142.46	142.46	141.00	141.00	141.00	-0.44%	120
Sep 10, 2026	141.14	144.30	141.14	141.62	141.62	1.42%	1,093
Sep 9, 2026	138.04	139.64	138.04	139.64	139.64	1.84%	42
Sep 8, 2026	137.80	139.78	137.12	137.12	137.12	-0.98%	1,233
Sep 7, 2026	138.66	138.66	135.64	138.48	138.48	-0.06%	73
Sep 4, 2026	139.20	139.22	138.28	138.56	138.56	-1.07%	293
Sep 3, 2026	140.88	142.52	140.06	140.06	140.06	-0.38%	905
Sep 2, 2026	142.28	142.28	140.60	140.60	140.60	0.06%	86
Sep 1, 2026	138.92	140.54	138.92	140.52	140.52	1.90%	453
Aug 31, 2026	136.42	138.54	136.42	137.90	137.90	2.54%	247
Aug 28, 2026	134.14	134.70	134.14	134.48	134.48	-0.15%	102
Aug 27, 2026	134.68	134.68	134.68	134.68	134.68	-1.97%	10
Aug 26, 2026	137.20	137.38	136.34	137.38	137.38	-0.56%	179
Aug 25, 2026	140.04	140.04	137.90	138.16	138.16	-0.92%	368
Aug 24, 2026	141.02	141.02	139.36	139.44	139.44	-1.76%	316
Aug 21, 2026	141.74	142.90	141.12	141.94	141.94	-1.05%	5,050
Aug 20, 2026	141.12	144.04	140.54	143.44	143.44	-0.08%	699
Aug 19, 2026	143.56	143.56	142.64	143.56	143.56	0.81%	1,875
Aug 18, 2026	140.26	142.40	140.12	142.40	142.40	1.87%	1,265
Aug 17, 2026	137.06	140.00	136.88	139.78	139.78	1.50%	430