FRA:7DZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	138.16	138.82	137.80	138.60	137.71	0.27%	25
Aug 13, 2026	138.80	138.80	137.92	138.22	137.33	-0.16%	886
Aug 12, 2026	138.32	138.44	137.74	138.44	137.55	-0.03%	476
Aug 11, 2026	138.34	139.98	137.74	138.48	137.59	2.90%	552
Aug 10, 2026	132.70	134.58	132.66	134.58	133.72	1.43%	219
Aug 7, 2026	133.68	133.68	132.68	132.68	131.83	0.88%	183
Aug 6, 2026	131.52	131.52	131.52	131.52	130.68	-1.41%	69
Aug 5, 2026	132.82	133.46	132.82	133.40	132.54	-0.03%	540
Aug 4, 2026	134.74	134.84	130.58	133.44	132.58	-1.10%	348
Aug 3, 2026	131.54	135.00	131.32	134.92	134.05	0.93%	649
Jul 31, 2026	135.20	138.26	133.68	133.68	132.82	-1.43%	240
Jul 30, 2026	136.90	138.14	135.62	135.62	134.75	-0.98%	194
Jul 29, 2026	135.36	138.90	135.36	136.96	136.08	2.30%	156
Jul 28, 2026	135.88	137.00	133.80	133.88	133.02	-1.30%	1,046
Jul 27, 2026	133.98	135.64	133.08	135.64	134.77	-1.38%	191
Jul 24, 2026	138.12	138.28	136.26	137.54	136.66	-0.07%	1,850
Jul 23, 2026	135.52	138.44	135.52	137.64	136.76	1.71%	612
Jul 22, 2026	133.34	135.44	133.22	135.32	134.45	2.04%	649
Jul 21, 2026	129.24	132.62	129.22	132.62	131.77	1.95%	194
Jul 20, 2026	130.54	130.54	128.28	130.08	129.25	0.51%	472
Jul 17, 2026	127.02	129.76	127.02	129.42	128.59	1.59%	5,238
Jul 16, 2026	125.54	127.62	125.22	127.40	126.58	2.08%	910
Jul 15, 2026	126.28	127.10	124.80	124.80	124.00	-2.21%	2,173
Jul 14, 2026	126.66	127.64	126.66	127.62	126.80	1.25%	60
Jul 13, 2026	123.34	126.04	122.38	126.04	125.23	4.37%	536
Jul 10, 2026	120.10	120.76	119.64	120.76	119.98	0.43%	41
Jul 9, 2026	122.98	122.98	120.14	120.24	119.47	0.50%	767
Jul 1, 2026	119.20	119.96	119.00	119.64	118.87	0.20%	550
Jun 30, 2026	118.94	119.40	118.80	119.40	118.63	-0.25%	223
Jun 29, 2026	120.30	120.30	119.70	119.70	118.93	-0.30%	25
Jun 26, 2026	120.50	120.52	119.48	120.06	119.29	-0.25%	201
Jun 25, 2026	119.24	120.44	119.14	120.36	119.59	0.13%	314
Jun 24, 2026	122.20	122.24	119.84	120.20	119.43	-0.48%	83
Jun 23, 2026	120.78	120.78	120.78	120.78	120.00	-0.38%	-
Jun 22, 2026	121.20	121.54	119.38	121.24	120.46	0.58%	319
Jun 19, 2026	120.86	121.58	119.70	120.54	119.77	0.45%	116
Jun 18, 2026	121.20	121.56	118.86	120.00	119.23	-1.66%	1,874
Jun 17, 2026	121.48	122.14	121.22	122.02	121.24	0.38%	196
Jun 16, 2026	122.00	122.38	120.66	121.56	120.78	-0.03%	1,294
Jun 15, 2026	123.98	123.98	119.90	121.60	120.82	-4.07%	1,861
Jun 12, 2026	126.20	126.76	124.94	126.76	125.95	-0.27%	1,304
Jun 11, 2026	130.66	131.50	127.10	127.10	126.28	-3.07%	338
Jun 10, 2026	128.70	131.44	128.44	131.12	130.28	2.04%	297
Jun 9, 2026	130.12	130.38	128.50	128.50	127.68	-1.46%	260