FRA:813 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.80	77.80	75.60	75.60	75.60	-5.14%	300
Jun 2, 2026	69.10	79.70	69.10	79.70	79.70	10.85%	350
Jun 1, 2026	73.60	73.60	71.90	71.90	71.90	-8.52%	70
May 29, 2026	78.60	78.60	78.60	78.60	78.60	4.80%	-
May 28, 2026	75.00	75.00	75.00	75.00	75.00	-1.19%	-
May 27, 2026	73.30	75.90	73.30	75.90	75.90	5.42%	35
May 26, 2026	68.10	72.00	68.10	72.00	72.00	9.09%	522
May 25, 2026	63.20	66.00	63.20	66.00	66.00	-	270
May 22, 2026	61.00	66.00	61.00	66.00	66.00	5.60%	50
May 21, 2026	62.50	62.50	62.50	62.50	62.50	-0.16%	-
May 20, 2026	56.40	62.60	56.40	62.60	62.60	6.10%	50
May 19, 2026	53.10	59.00	53.10	59.00	59.00	10.90%	290
May 18, 2026	53.20	53.20	53.20	53.20	53.20	1.53%	-
May 15, 2026	52.60	52.60	52.40	52.40	52.40	-6.43%	57
May 14, 2026	54.60	56.00	54.60	56.00	56.00	2.38%	500
May 13, 2026	53.00	54.70	53.00	54.70	54.70	7.89%	57
May 12, 2026	53.90	53.90	50.70	50.70	50.70	-8.32%	420
May 11, 2026	51.50	55.30	51.50	55.30	55.30	10.82%	140
May 8, 2026	49.90	49.90	49.90	49.90	49.90	-5.67%	-
May 7, 2026	46.45	52.90	46.45	52.90	52.90	18.61%	150
May 6, 2026	44.60	44.60	44.60	44.60	44.60	2.88%	-
May 5, 2026	43.35	43.35	43.35	43.35	43.35	-1.25%	-
May 4, 2026	43.90	43.90	43.90	43.90	43.90	7.60%	650
Apr 30, 2026	40.80	40.80	40.80	40.80	40.80	-2.51%	-
Apr 29, 2026	41.85	41.85	41.85	41.85	41.85	-6.38%	-
Apr 28, 2026	44.70	44.70	44.70	44.70	44.70	-5.10%	-
Apr 27, 2026	47.10	47.10	47.10	47.10	47.10	3.29%	-
Apr 24, 2026	45.60	45.60	45.60	45.60	45.60	0.33%	-
Apr 23, 2026	45.45	45.45	45.45	45.45	45.45	1.00%	-
Apr 22, 2026	43.40	45.00	43.40	45.00	45.00	7.91%	232
Apr 21, 2026	41.70	41.70	41.70	41.70	41.70	-0.36%	-
Apr 20, 2026	41.85	41.85	41.85	41.85	41.85	-6.48%	-
Apr 17, 2026	41.30	44.75	40.15	44.75	44.75	7.31%	350
Apr 16, 2026	41.70	41.70	41.70	41.70	41.70	-1.53%	-
Apr 15, 2026	42.35	42.35	42.35	42.35	42.35	-2.64%	-
Apr 14, 2026	41.50	43.50	41.50	43.50	43.50	8.89%	100
Apr 13, 2026	39.95	39.95	39.95	39.95	39.95	1.01%	-
Apr 10, 2026	39.55	39.55	39.55	39.55	39.55	-1.00%	50
Apr 9, 2026	38.80	39.95	38.80	39.95	39.95	6.82%	30
Apr 8, 2026	37.40	37.40	37.40	37.40	37.40	5.95%	-
Apr 7, 2026	35.30	35.30	35.30	35.30	35.30	4.90%	100
Apr 2, 2026	33.65	33.65	33.65	33.65	33.65	-3.25%	-
Apr 1, 2026	33.72	34.78	33.72	34.78	34.78	5.14%	145
Mar 31, 2026	33.08	33.08	33.08	33.08	33.08	-3.61%	-
Mar 30, 2026	34.32	34.32	34.32	34.32	34.32	-3.24%	-
Mar 27, 2026	35.47	35.47	35.47	35.47	35.47	-8.18%	-
Mar 26, 2026	38.63	38.63	38.63	38.63	38.63	-2.45%	-
Mar 25, 2026	39.48	39.60	39.48	39.60	39.60	4.24%	20
Mar 24, 2026	37.99	37.99	37.99	37.99	37.99	3.77%	-
Mar 23, 2026	36.61	36.61	36.61	36.61	36.61	-7.60%	-