FRA:7XU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.79	10.92	10.71	10.92	10.92	-1.80%	950
Jun 2, 2026	10.90	11.12	10.90	11.12	11.12	3.01%	253
Jun 1, 2026	10.61	10.80	10.61	10.80	10.80	6.15%	463
May 29, 2026	10.02	10.24	10.02	10.17	10.17	1.19%	46
May 28, 2026	10.05	10.05	10.05	10.05	10.05	-1.28%	-
May 27, 2026	10.31	10.31	10.18	10.18	10.18	-3.05%	423
May 26, 2026	10.59	10.59	10.50	10.50	10.50	-0.85%	120
May 25, 2026	10.59	10.59	10.59	10.59	10.59	0.47%	2
May 22, 2026	10.32	10.54	10.32	10.54	10.54	2.63%	103
May 21, 2026	10.33	10.33	10.27	10.27	10.27	-	10
May 20, 2026	10.27	10.27	10.27	10.27	10.27	-0.05%	-
May 19, 2026	9.95	10.29	9.95	10.28	10.28	4.23%	5,270
May 18, 2026	9.61	9.90	9.61	9.86	9.86	0.57%	157
May 15, 2026	9.50	9.80	9.50	9.80	9.80	4.08%	5,170
May 14, 2026	9.42	9.42	9.42	9.42	9.42	-5.82%	-
May 13, 2026	9.72	10.00	9.72	10.00	10.00	2.54%	1,000
May 12, 2026	9.76	9.98	9.71	9.75	9.75	-4.67%	462
May 11, 2026	10.41	10.41	10.20	10.23	10.23	-3.13%	685
May 8, 2026	10.70	10.89	10.56	10.56	10.56	-4.43%	1,220
May 7, 2026	11.10	11.10	11.05	11.05	11.05	-1.38%	150
May 6, 2026	12.43	12.50	10.41	11.21	11.21	-8.31%	2,342
May 5, 2026	12.22	12.22	12.22	12.22	12.22	-1.29%	-
May 4, 2026	12.38	12.38	12.36	12.38	12.38	4.87%	575
Apr 30, 2026	11.79	12.38	11.79	11.81	11.81	3.51%	388
Apr 29, 2026	11.42	11.42	11.41	11.41	11.41	-3.10%	82
Apr 28, 2026	11.50	11.77	11.50	11.77	11.77	0.94%	200
Apr 27, 2026	11.44	11.66	11.44	11.66	11.66	1.75%	2
Apr 24, 2026	11.43	11.46	11.43	11.46	11.46	-0.78%	35
Apr 23, 2026	11.98	12.07	11.55	11.55	11.55	-6.25%	87
Apr 22, 2026	12.32	12.32	12.32	12.32	12.32	-0.24%	-
Apr 21, 2026	12.30	12.35	12.30	12.35	12.35	2.36%	10
Apr 20, 2026	12.07	12.29	12.07	12.07	12.07	2.20%	218
Apr 17, 2026	11.75	11.81	11.75	11.81	11.81	-0.08%	167
Apr 16, 2026	11.83	11.88	11.82	11.82	11.82	2.29%	561
Apr 15, 2026	11.04	11.55	11.04	11.55	11.55	3.82%	357
Apr 14, 2026	10.99	11.13	10.99	11.13	11.13	1.14%	197
Apr 13, 2026	10.30	11.00	10.26	11.00	11.00	6.08%	295
Apr 10, 2026	10.82	10.83	10.37	10.37	10.37	-5.73%	1,217
Apr 9, 2026	11.02	11.02	11.00	11.00	11.00	-2.57%	100
Apr 8, 2026	11.27	11.50	11.27	11.29	11.29	1.12%	118
Apr 7, 2026	11.09	11.20	11.09	11.17	11.17	3.24%	184
Apr 2, 2026	10.82	10.82	10.82	10.82	10.82	-5.71%	54
Apr 1, 2026	11.27	11.47	11.27	11.47	11.47	5.04%	1,900
Mar 31, 2026	10.93	10.93	10.92	10.92	10.92	1.11%	13
Mar 30, 2026	10.63	10.80	10.63	10.80	10.80	-2.61%	433
Mar 27, 2026	11.09	11.09	11.09	11.09	11.09	-	-
Mar 26, 2026	10.86	11.20	10.86	11.09	11.09	0.86%	163
Mar 25, 2026	10.68	11.00	10.68	11.00	11.00	1.76%	94
Mar 24, 2026	11.12	11.12	10.81	10.81	10.81	3.35%	26
Mar 23, 2026	10.46	10.46	10.46	10.46	10.46	-1.55%	20