FRA:7ZD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	15.29	15.29	14.83	14.99	14.99	-2.61%	200
Aug 25, 2026	14.87	15.48	14.87	15.39	15.39	4.13%	-
Aug 24, 2026	15.18	15.18	14.78	14.78	14.78	-2.58%	-
Aug 21, 2026	15.80	16.27	15.17	15.17	15.17	-3.71%	-
Aug 20, 2026	16.18	16.18	15.50	15.76	15.76	-1.77%	-
Aug 19, 2026	16.00	16.44	15.89	16.04	16.04	-1.33%	-
Aug 18, 2026	17.16	17.16	16.05	16.26	16.26	-6.02%	-
Aug 17, 2026	17.41	17.50	17.02	17.30	17.30	-0.35%	30
Aug 14, 2026	16.86	17.49	16.75	17.36	17.36	1.75%	-
Aug 13, 2026	18.04	18.12	17.06	17.06	17.06	-6.26%	-
Aug 12, 2026	17.56	18.41	17.56	18.20	18.20	6.79%	30
Aug 11, 2026	16.80	17.49	16.80	17.04	17.04	0.72%	-
Aug 10, 2026	18.07	18.50	16.92	16.92	16.92	-6.64%	100
Aug 7, 2026	17.96	18.88	17.96	18.13	18.13	-0.11%	55
Aug 6, 2026	18.51	18.60	18.15	18.15	18.15	-3.68%	400
Aug 5, 2026	19.47	19.47	18.84	18.84	18.84	-3.80%	-
Aug 4, 2026	19.94	20.16	19.58	19.58	19.58	13.44%	-
Aug 3, 2026	18.00	18.00	17.26	17.26	17.26	-3.90%	-
Jul 31, 2026	19.38	19.67	17.96	17.96	17.96	13.18%	-
Jul 30, 2026	15.87	15.87	15.87	15.87	15.87	0.92%	-
Jul 29, 2026	18.01	18.25	15.73	15.73	15.73	-13.67%	-
Jul 28, 2026	17.72	18.22	17.32	18.22	18.22	0.45%	-
Jul 27, 2026	20.23	20.23	17.98	18.14	18.14	-8.96%	-
Jul 24, 2026	20.95	20.95	19.92	19.92	19.92	-5.37%	800
Jul 23, 2026	20.63	21.21	20.63	21.05	21.05	1.94%	93
Jul 22, 2026	20.65	21.00	20.65	20.65	20.65	-1.22%	-
Jul 21, 2026	19.43	21.36	19.43	20.91	20.91	6.96%	-
Jul 20, 2026	18.56	19.62	18.56	19.54	19.54	7.11%	215
Jul 17, 2026	17.57	18.59	17.57	18.25	18.25	0.07%	125
Jul 16, 2026	19.49	19.49	18.14	18.23	18.23	-7.53%	-
Jul 15, 2026	19.15	19.72	18.93	19.72	19.72	2.28%	30
Jul 14, 2026	19.74	20.10	19.28	19.28	19.28	-2.39%	100
Jul 13, 2026	19.85	20.07	19.20	19.75	19.75	-3.38%	167
Jul 10, 2026	20.72	21.03	20.10	20.44	20.44	-1.49%	-
Jul 9, 2026	20.59	21.20	20.59	20.75	20.75	2.32%	-
Jul 8, 2026	18.20	20.28	18.20	20.28	20.28	7.62%	296
Jul 7, 2026	19.42	19.42	18.46	18.84	18.84	-3.54%	-
Jul 6, 2026	19.12	20.03	19.12	19.54	19.54	3.61%	-
Jul 3, 2026	18.69	19.20	18.69	18.86	18.86	1.69%	200
Jul 2, 2026	20.70	21.36	18.50	18.54	18.54	-10.79%	275
Jul 1, 2026	22.17	22.21	20.07	20.79	20.79	-7.15%	60
Jun 30, 2026	22.42	22.42	21.83	22.39	22.39	-1.06%	5
Jun 29, 2026	23.67	24.34	22.40	22.63	22.63	-4.82%	175
Jun 26, 2026	23.75	24.02	22.97	23.77	23.77	-0.50%	872
Jun 25, 2026	25.27	25.27	23.89	23.89	23.89	-1.48%	66
Jun 24, 2026	25.66	25.66	24.08	24.25	24.25	-5.66%	-
Jun 23, 2026	24.51	25.85	24.51	25.71	25.71	1.52%	620
Jun 22, 2026	25.80	25.80	25.32	25.32	25.32	-0.86%	50
Jun 19, 2026	25.47	26.05	25.38	25.54	25.54	1.13%	150
Jun 18, 2026	25.15	25.82	25.15	25.26	25.26	2.50%	400