FRA:82MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.30	32.30	32.30	32.30	32.30	-0.31%	-
Mar 26, 2026	32.00	32.40	32.00	32.40	32.40	0.62%	40
Mar 25, 2026	32.20	32.20	32.20	32.20	32.20	-4.17%	-
Mar 24, 2026	33.60	33.60	33.60	33.60	33.60	4.35%	60
Mar 23, 2026	32.10	32.20	31.80	32.20	32.20	0.31%	288
Mar 20, 2026	32.10	32.10	32.10	32.10	32.10	-3.02%	-
Mar 19, 2026	33.10	33.10	33.10	33.10	33.10	-0.90%	-
Mar 18, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	-
Mar 17, 2026	32.20	34.00	32.20	34.00	34.00	4.94%	741
Mar 16, 2026	32.40	32.40	32.40	32.40	32.40	0.31%	-
Mar 13, 2026	32.30	32.30	32.30	32.30	32.30	-5.28%	-
Mar 12, 2026	33.60	34.10	33.60	34.10	34.10	1.79%	1
Mar 11, 2026	33.50	33.50	33.50	33.50	33.50	-3.18%	-
Mar 10, 2026	33.20	34.60	33.20	34.60	34.60	6.79%	579
Mar 9, 2026	32.40	32.40	32.40	32.40	32.40	-2.70%	-
Mar 6, 2026	33.30	33.30	33.30	33.30	33.30	-0.60%	-
Mar 5, 2026	33.50	33.50	33.50	33.50	33.50	-3.46%	-
Mar 4, 2026	33.00	34.70	33.00	34.70	34.70	1.46%	230
Mar 3, 2026	34.20	34.20	34.20	34.20	34.20	-4.47%	-
Mar 2, 2026	34.60	35.80	34.60	35.80	35.80	0.56%	1
Feb 27, 2026	35.60	35.60	35.60	35.60	35.60	-4.30%	-
Feb 26, 2026	36.50	37.20	36.50	37.20	37.20	3.62%	14
Feb 25, 2026	35.90	35.90	35.90	35.90	35.90	0.28%	-
Feb 24, 2026	35.80	35.80	35.80	35.80	35.80	0.85%	-
Feb 23, 2026	35.50	35.50	35.50	35.50	35.50	-	50
Feb 20, 2026	35.50	35.50	35.50	35.50	35.50	-	-
Feb 19, 2026	35.50	35.50	35.50	35.50	35.50	-2.47%	-
Feb 18, 2026	35.50	36.40	35.50	36.40	36.40	1.39%	28
Feb 17, 2026	35.90	35.90	35.90	35.90	35.90	-0.28%	-
Feb 16, 2026	36.00	36.00	36.00	36.00	36.00	-1.91%	-
Feb 13, 2026	36.70	36.70	36.70	36.70	36.70	-1.08%	-
Feb 12, 2026	37.10	37.10	37.10	37.10	37.10	-2.62%	-
Feb 11, 2026	34.60	38.10	34.60	38.10	38.10	9.17%	104
Feb 10, 2026	34.60	34.90	34.60	34.90	34.90	1.16%	150
Feb 9, 2026	34.50	34.50	34.50	34.50	34.50	1.47%	-
Feb 6, 2026	34.00	34.00	34.00	34.00	34.00	-2.02%	-
Feb 5, 2026	34.70	34.70	34.70	34.70	34.70	0.29%	-
Feb 4, 2026	34.60	34.60	34.60	34.60	34.60	0.58%	-
Feb 3, 2026	34.40	34.40	34.40	34.40	34.40	-3.10%	-
Feb 2, 2026	33.60	35.50	33.60	35.50	35.50	5.65%	12
Jan 30, 2026	33.60	33.60	33.60	33.60	33.60	-1.18%	-
Jan 29, 2026	34.00	34.00	34.00	34.00	34.00	-2.30%	-
Jan 28, 2026	34.80	34.80	34.80	34.80	34.80	4.19%	-
Jan 27, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	-
Jan 26, 2026	32.90	34.00	32.90	34.00	34.00	3.03%	60
Jan 23, 2026	33.00	33.00	33.00	33.00	33.00	6.45%	-
Jan 22, 2026	31.00	31.00	31.00	31.00	31.00	0.65%	-
Jan 21, 2026	30.80	30.80	30.80	30.80	30.80	0.33%	-
Jan 20, 2026	30.70	30.70	30.70	30.70	30.70	-1.60%	-
Jan 19, 2026	30.50	31.80	30.50	31.20	31.20	3.65%	17