FRA:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.95	17.95	16.67	16.67	16.67	-7.39%	975
Mar 26, 2026	17.65	18.00	17.54	18.00	18.00	1.90%	6,650
Mar 25, 2026	18.46	19.07	17.67	17.67	17.67	-6.58%	797
Mar 24, 2026	19.11	19.11	18.43	18.91	18.91	-1.59%	1,260
Mar 23, 2026	18.54	19.74	18.41	19.22	19.22	4.06%	300
Mar 20, 2026	20.67	20.67	18.47	18.47	18.47	-9.49%	155
Mar 19, 2026	19.81	20.40	19.05	20.40	20.40	4.97%	1,353
Mar 18, 2026	21.24	21.75	19.44	19.44	19.44	-10.44%	6,362
Mar 17, 2026	21.41	21.70	21.12	21.70	21.70	0.46%	585
Mar 16, 2026	21.95	22.00	20.46	21.60	21.60	-0.69%	1,040
Mar 13, 2026	20.72	21.75	20.70	21.75	21.75	1.64%	335
Mar 12, 2026	23.81	24.10	21.37	21.40	21.40	-4.25%	8,759
Mar 11, 2026	20.27	23.48	19.16	22.35	22.35	12.99%	4,362
Mar 10, 2026	19.24	22.11	19.15	19.78	19.78	-0.78%	5,836
Mar 9, 2026	21.98	23.80	18.00	19.94	19.94	50.57%	19,359
Mar 6, 2026	13.72	13.74	13.24	13.24	13.24	-4.78%	300
Mar 5, 2026	14.35	14.35	13.91	13.91	13.91	2.28%	260
Mar 4, 2026	13.44	14.05	13.44	13.60	13.60	0.52%	200
Mar 3, 2026	13.59	13.98	13.43	13.53	13.53	-3.39%	761
Mar 2, 2026	12.02	14.00	11.97	14.00	14.00	9.03%	1,035
Feb 27, 2026	13.07	13.28	12.50	12.84	12.84	-2.10%	2,236
Feb 26, 2026	13.23	13.63	13.00	13.12	13.12	-4.06%	215
Feb 25, 2026	12.98	13.67	12.98	13.67	13.67	2.78%	1,380
Feb 24, 2026	12.10	13.35	11.82	13.30	13.30	1.53%	10,563
Feb 23, 2026	13.31	13.62	12.84	13.10	13.10	-2.96%	4,106
Feb 20, 2026	13.45	13.71	13.17	13.50	13.50	-0.26%	2,400
Feb 19, 2026	13.45	14.71	13.24	13.54	13.54	0.48%	8,111
Feb 18, 2026	13.97	14.11	13.45	13.47	13.47	-1.57%	1,684
Feb 17, 2026	13.64	14.01	13.64	13.69	13.69	-0.65%	565
Feb 16, 2026	13.92	13.92	13.76	13.78	13.78	-3.10%	1,796
Feb 13, 2026	13.15	14.22	13.15	14.22	14.22	3.76%	6,935
Feb 12, 2026	14.01	14.01	13.70	13.70	13.70	-1.79%	395
Feb 11, 2026	14.55	14.89	13.95	13.95	13.95	-3.79%	2,512
Feb 10, 2026	15.98	16.30	14.48	14.50	14.50	-9.20%	9,245
Feb 9, 2026	16.42	16.88	14.00	15.97	15.97	-18.10%	9,880
Feb 6, 2026	17.70	19.50	17.61	19.50	19.50	-2.43%	2,168
Feb 5, 2026	20.80	23.31	19.80	19.99	19.99	-3.41%	3,605
Feb 4, 2026	21.60	22.74	20.66	20.69	20.69	-4.21%	1,168
Feb 3, 2026	22.80	23.03	20.71	21.60	21.60	-6.49%	2,891
Feb 2, 2026	22.16	23.74	22.10	23.10	23.10	0.83%	2,555
Jan 30, 2026	24.66	24.66	22.50	22.91	22.91	-9.55%	1,590
Jan 29, 2026	23.77	25.33	23.68	25.33	25.33	4.67%	1,711
Jan 28, 2026	24.58	25.08	23.96	24.20	24.20	-0.17%	840
Jan 27, 2026	26.01	26.01	24.24	24.24	24.24	-4.90%	664
Jan 26, 2026	25.14	26.10	24.82	25.49	25.49	3.32%	2,116
Jan 23, 2026	26.25	26.25	24.67	24.67	24.67	-6.23%	2,834
Jan 22, 2026	25.04	26.34	24.56	26.31	26.31	9.17%	552
Jan 21, 2026	26.29	26.29	24.10	24.10	24.10	-8.54%	1,777
Jan 20, 2026	25.72	26.35	25.27	26.35	26.35	-0.15%	1,023
Jan 19, 2026	26.45	26.45	25.02	26.39	26.39	-1.05%	1,240