FRA:82MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.50	34.50	34.50	34.50	34.50	-	-
Aug 25, 2026	34.50	34.50	34.50	34.50	34.50	-0.14%	-
Aug 24, 2026	34.55	34.55	34.55	34.55	34.55	0.58%	-
Aug 21, 2026	34.35	34.35	34.35	34.35	34.35	-0.72%	-
Aug 20, 2026	34.60	34.60	34.60	34.60	34.60	-0.14%	-
Aug 19, 2026	34.65	34.65	34.65	34.65	34.65	0.14%	-
Aug 18, 2026	34.60	34.60	34.60	34.60	34.60	-	-
Aug 17, 2026	34.60	34.60	34.60	34.60	34.60	-0.86%	-
Aug 14, 2026	34.90	34.90	34.90	34.90	34.90	1.01%	-
Aug 13, 2026	34.55	34.55	34.55	34.55	34.55	-1.00%	-
Aug 12, 2026	34.90	34.90	34.90	34.90	34.90	0.14%	-
Aug 11, 2026	34.85	34.85	34.85	34.85	34.85	0.29%	-
Aug 10, 2026	34.75	34.75	34.75	34.75	34.75	-0.71%	-
Aug 7, 2026	35.00	35.00	35.00	35.00	35.00	1.16%	-
Aug 6, 2026	34.60	34.60	34.60	34.60	34.60	-2.26%	-
Aug 5, 2026	35.40	35.40	35.40	35.40	35.40	-0.42%	-
Aug 4, 2026	34.65	35.55	34.65	35.55	35.55	0.71%	30
Aug 3, 2026	35.30	35.30	35.30	35.30	35.30	3.67%	-
Jul 31, 2026	34.05	34.05	34.05	34.05	34.05	4.13%	-
Jul 30, 2026	32.70	32.70	32.70	32.70	32.70	-	-
Jul 29, 2026	32.70	32.70	32.70	32.70	32.70	-1.06%	-
Jul 28, 2026	33.05	33.05	33.05	33.05	33.05	-0.15%	-
Jul 27, 2026	33.10	33.10	33.10	33.10	33.10	1.22%	-
Jul 24, 2026	32.70	32.70	32.70	32.70	32.70	-2.24%	-
Jul 23, 2026	33.45	33.45	33.45	33.45	33.45	-0.74%	-
Jul 22, 2026	33.70	33.70	33.70	33.70	33.70	1.20%	-
Jul 21, 2026	33.30	33.30	33.30	33.30	33.30	0.60%	-
Jul 20, 2026	33.10	33.10	33.10	33.10	33.10	-2.93%	-
Jul 17, 2026	34.10	34.10	34.10	34.10	34.10	-1.73%	-
Jul 16, 2026	34.70	34.70	34.70	34.70	34.70	0.29%	-
Jul 15, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	-
Jul 14, 2026	34.80	34.80	34.80	34.80	34.80	2.05%	-
Jul 13, 2026	34.10	34.10	34.10	34.10	34.10	-1.87%	-
Jul 10, 2026	34.75	34.75	34.75	34.75	34.75	3.42%	10
Jul 9, 2026	33.60	33.60	33.60	33.60	33.60	0.60%	-
Jul 8, 2026	33.40	33.40	33.40	33.40	33.40	-4.30%	-
Jul 7, 2026	33.75	34.90	33.75	34.90	34.90	3.25%	163
Jul 6, 2026	33.80	33.80	33.80	33.80	33.80	-0.29%	-
Jul 3, 2026	33.90	33.90	33.90	33.90	33.90	1.19%	-
Jul 2, 2026	33.50	33.50	33.50	33.50	33.50	-1.03%	-
Jul 1, 2026	33.85	33.85	33.85	33.85	33.85	0.74%	-
Jun 30, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
Jun 29, 2026	33.80	33.80	33.80	33.80	33.80	0.75%	-
Jun 26, 2026	33.55	33.55	33.55	33.55	33.55	-0.15%	-
Jun 25, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
Jun 24, 2026	33.80	33.80	33.80	33.80	33.80	-2.17%	-
Jun 23, 2026	34.55	34.55	34.55	34.55	34.55	-1.99%	-
Jun 22, 2026	35.25	35.25	35.25	35.25	35.25	-0.98%	-
Jun 19, 2026	37.20	37.20	35.60	35.60	35.60	-4.94%	1,200
Jun 18, 2026	37.30	37.45	37.30	37.45	37.45	3.17%	500