FRA:7PZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	16.26	16.26	16.26	16.26	-	-0.46%	-
Jul 24, 2026	16.03	16.34	16.03	16.34	16.34	2.16%	22
Jul 23, 2026	16.37	16.37	15.99	15.99	15.99	-3.62%	725
Jul 22, 2026	16.38	16.59	16.38	16.59	16.59	1.50%	200
Jul 21, 2026	16.10	16.35	16.10	16.35	16.35	2.44%	2,934
Jul 20, 2026	15.96	15.96	15.96	15.96	15.96	1.30%	30
Jul 17, 2026	16.00	16.00	15.75	15.75	15.75	-1.87%	1,169
Jul 16, 2026	16.01	16.05	16.01	16.05	16.05	1.36%	229
Jul 15, 2026	15.84	15.84	15.84	15.84	15.84	-1.71%	-
Jul 14, 2026	15.68	16.11	15.68	16.11	16.11	0.69%	100
Jul 13, 2026	16.00	16.02	15.76	16.00	16.00	-0.78%	1,628
Jul 10, 2026	15.63	16.13	15.63	16.13	16.13	1.16%	13
Jul 9, 2026	15.71	16.05	15.71	15.94	15.94	0.50%	230
Jul 8, 2026	15.92	15.92	15.55	15.86	15.86	-1.92%	660
Jul 7, 2026	16.07	16.18	16.07	16.17	16.17	-0.71%	1,629
Jul 6, 2026	16.10	16.29	16.02	16.29	16.29	2.07%	1,753
Jul 3, 2026	15.81	15.96	15.81	15.96	15.96	1.04%	600
Jul 2, 2026	15.38	15.79	15.38	15.79	15.79	2.67%	102
Jul 1, 2026	15.46	15.46	15.25	15.38	15.38	0.92%	324
Jun 30, 2026	15.21	15.24	15.21	15.24	15.24	0.16%	1
Jun 29, 2026	15.22	15.22	15.22	15.22	15.22	-1.65%	-
Jun 26, 2026	15.25	15.47	15.12	15.47	15.47	-0.77%	6,529
Jun 25, 2026	15.36	15.59	15.36	15.59	15.59	0.19%	766
Jun 24, 2026	15.84	15.84	15.56	15.56	15.56	0.42%	2,200
Jun 23, 2026	15.49	15.50	15.49	15.50	15.50	-2.91%	100
Jun 22, 2026	15.95	15.96	15.95	15.96	15.96	1.56%	303
Jun 19, 2026	15.69	15.72	15.69	15.72	15.72	-1.26%	108
Jun 18, 2026	15.93	15.93	15.92	15.92	15.92	-1.42%	10
Jun 17, 2026	15.82	16.21	15.82	16.15	16.15	1.25%	2,060
Jun 16, 2026	15.73	15.95	15.73	15.95	15.95	0.35%	2
Jun 15, 2026	15.60	15.98	15.60	15.89	15.89	2.78%	4,009
Jun 12, 2026	15.36	15.48	15.36	15.46	15.46	3.55%	1,001
Jun 11, 2026	14.93	14.93	14.93	14.93	14.93	-1.91%	-
Jun 10, 2026	14.97	15.22	14.97	15.22	15.22	1.81%	510
Jun 9, 2026	14.97	14.97	14.95	14.95	14.95	1.70%	1,001
Jun 8, 2026	14.65	14.72	14.65	14.70	14.70	-0.68%	5,623
Jun 5, 2026	14.95	14.95	14.80	14.80	14.80	-1.46%	857
Jun 4, 2026	14.78	15.06	14.78	15.02	15.02	0.87%	1,880
Jun 3, 2026	15.00	15.09	14.89	14.89	14.89	-1.13%	3,105
Jun 2, 2026	14.91	15.16	14.91	15.06	15.06	-0.03%	989
Jun 1, 2026	15.03	15.10	15.03	15.07	15.07	-0.89%	3,815
May 29, 2026	15.09	15.23	15.09	15.20	15.20	0.96%	341
May 28, 2026	15.18	15.34	15.06	15.06	15.06	-2.37%	3,580
May 27, 2026	15.30	15.42	15.24	15.42	15.42	0.13%	520
May 26, 2026	15.32	15.40	15.32	15.40	15.40	-1.25%	700
May 25, 2026	15.18	15.60	15.18	15.60	15.60	2.30%	170
May 22, 2026	15.10	15.25	15.10	15.25	15.25	0.33%	2,369
May 21, 2026	15.04	15.20	15.04	15.20	15.20	3.68%	46
May 20, 2026	14.66	14.66	14.66	14.66	14.66	-2.40%	-
May 19, 2026	14.89	15.02	14.89	15.02	15.02	3.20%	570