FRA:82MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	33.85	33.85	33.85	33.85	-	-1.31%	-
Apr 22, 2026	34.30	34.30	34.30	34.30	34.30	-8.04%	-
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
Mar 20, 2026	32.10	32.10	32.10	32.10	30.03	-3.02%	-
Mar 19, 2026	33.10	33.10	33.10	33.10	30.96	-0.90%	-
Mar 18, 2026	33.40	33.40	33.40	33.40	31.25	-1.76%	-
Mar 17, 2026	32.20	34.00	32.20	34.00	31.81	4.94%	741
Mar 16, 2026	32.40	32.40	32.40	32.40	30.31	0.31%	-
Mar 13, 2026	32.30	32.30	32.30	32.30	30.22	-5.28%	-
Mar 12, 2026	33.60	34.10	33.60	34.10	31.90	1.79%	1
Mar 11, 2026	33.50	33.50	33.50	33.50	31.34	-3.18%	-
Mar 10, 2026	33.20	34.60	33.20	34.60	32.37	6.79%	579
Mar 9, 2026	32.40	32.40	32.40	32.40	30.31	-2.70%	-
Mar 6, 2026	33.30	33.30	33.30	33.30	31.15	-0.60%	-
Mar 5, 2026	33.50	33.50	33.50	33.50	31.34	-3.46%	-
Mar 4, 2026	33.00	34.70	33.00	34.70	32.46	1.46%	230
Mar 3, 2026	34.20	34.20	34.20	34.20	31.99	-4.47%	-
Mar 2, 2026	34.60	35.80	34.60	35.80	33.49	0.56%	1
Feb 27, 2026	35.60	35.60	35.60	35.60	33.30	-4.30%	-
Feb 26, 2026	36.50	37.20	36.50	37.20	34.80	3.62%	14
Feb 25, 2026	35.90	35.90	35.90	35.90	33.58	0.28%	-
Feb 24, 2026	35.80	35.80	35.80	35.80	33.49	0.85%	-
Feb 23, 2026	35.50	35.50	35.50	35.50	33.21	-	50
Feb 20, 2026	35.50	35.50	35.50	35.50	33.21	-	-
Feb 19, 2026	35.50	35.50	35.50	35.50	33.21	-2.47%	-
Feb 18, 2026	35.50	36.40	35.50	36.40	34.05	1.39%	28
Feb 17, 2026	35.90	35.90	35.90	35.90	33.58	-0.28%	-
Feb 16, 2026	36.00	36.00	36.00	36.00	33.68	-1.91%	-
Feb 13, 2026	36.70	36.70	36.70	36.70	34.33	-1.08%	-
Feb 12, 2026	37.10	37.10	37.10	37.10	34.71	-2.62%	-
Feb 11, 2026	34.60	38.10	34.60	38.10	35.64	9.17%	104