FRA:82MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.55	33.55	33.55	33.55	-	0.90%	-
Jun 2, 2026	33.25	33.25	33.25	33.25	33.25	0.61%	-
Jun 1, 2026	33.05	33.05	33.05	33.05	33.05	-0.15%	-
May 29, 2026	33.10	33.10	33.10	33.10	33.10	-2.79%	-
May 28, 2026	32.85	34.05	32.85	34.05	34.05	3.03%	3
May 27, 2026	33.05	33.05	33.05	33.05	33.05	-0.75%	-
May 26, 2026	33.30	33.30	33.30	33.30	33.30	-	-
May 25, 2026	33.30	33.30	33.30	33.30	33.30	1.22%	-
May 22, 2026	32.90	32.90	32.90	32.90	32.90	0.30%	-
May 21, 2026	32.80	32.80	32.80	32.80	32.80	-3.39%	-
May 20, 2026	33.00	33.95	33.00	33.95	33.95	1.95%	85
May 19, 2026	33.30	33.30	33.30	33.30	33.30	1.06%	-
May 18, 2026	32.95	32.95	32.95	32.95	32.95	-2.80%	-
May 15, 2026	33.90	33.90	33.90	33.90	33.90	0.59%	-
May 14, 2026	33.70	33.70	33.70	33.70	33.70	-2.03%	-
May 13, 2026	33.25	34.40	33.25	34.40	34.40	0.15%	1
May 12, 2026	34.55	34.55	34.35	34.35	34.35	-4.18%	18
May 11, 2026	34.30	35.85	34.30	35.85	35.85	1.70%	202
May 8, 2026	35.25	35.25	35.25	35.25	35.25	5.22%	-
May 7, 2026	34.90	34.90	33.50	33.50	33.50	-1.03%	55
May 6, 2026	33.85	33.85	33.85	33.85	33.85	-3.01%	-
May 5, 2026	33.60	34.90	33.60	34.90	34.90	2.50%	150
May 4, 2026	34.05	34.05	34.05	34.05	34.05	0.15%	-
Apr 30, 2026	34.00	34.00	34.00	34.00	34.00	-	-
Apr 29, 2026	34.00	34.00	34.00	34.00	34.00	-	-
Apr 28, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	-
Apr 27, 2026	33.60	33.60	33.60	33.60	33.60	0.30%	-
Apr 24, 2026	33.50	33.50	33.50	33.50	33.50	-1.03%	-
Apr 23, 2026	33.85	33.85	33.85	33.85	33.85	-1.31%	-
Apr 22, 2026	34.30	34.30	34.30	34.30	34.30	-1.70%	-
Apr 21, 2026	37.30	37.30	37.30	37.30	34.89	0.13%	-
Apr 20, 2026	37.25	37.25	37.25	37.25	34.85	1.22%	-
Apr 17, 2026	36.80	36.80	36.80	36.80	34.43	-2.77%	-
Apr 16, 2026	37.20	37.85	37.20	37.85	35.41	2.30%	48
Apr 15, 2026	37.00	37.00	37.00	37.00	34.61	-2.63%	-
Apr 14, 2026	38.00	38.00	38.00	38.00	35.55	-0.52%	-
Apr 13, 2026	38.20	38.20	38.20	38.20	35.74	2.00%	-
Apr 10, 2026	37.45	37.45	37.45	37.45	35.03	-1.58%	-
Apr 9, 2026	37.05	38.05	37.05	38.05	35.60	-0.65%	131
Apr 8, 2026	35.70	38.30	35.70	38.30	35.83	10.06%	131
Apr 7, 2026	34.80	34.80	34.80	34.80	32.55	2.35%	-
Apr 2, 2026	34.00	34.00	34.00	34.00	31.81	3.34%	-
Apr 1, 2026	32.90	32.90	32.90	32.90	30.78	4.11%	-
Mar 31, 2026	31.60	31.60	31.60	31.60	29.56	-2.47%	-
Mar 30, 2026	32.40	32.40	32.40	32.40	30.31	0.31%	-
Mar 27, 2026	32.30	32.30	32.30	32.30	30.22	-0.31%	-
Mar 26, 2026	32.00	32.40	32.00	32.40	30.31	0.62%	40
Mar 25, 2026	32.20	32.20	32.20	32.20	30.12	-4.17%	-
Mar 24, 2026	33.60	33.60	33.60	33.60	31.43	4.35%	60
Mar 23, 2026	32.10	32.20	31.80	32.20	30.12	0.31%	288