FRA:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.86	30.10	27.58	30.10	-	12.23%	-
Jun 25, 2026	29.20	29.20	26.50	26.82	26.82	-8.15%	3,170
Jun 24, 2026	28.88	29.20	28.34	29.20	29.20	-1.48%	2,193
Jun 23, 2026	27.86	29.64	27.86	29.64	29.64	1.16%	735
Jun 22, 2026	30.34	30.98	29.30	29.30	29.30	-2.53%	182
Jun 19, 2026	30.20	30.80	29.82	30.06	30.06	-3.65%	1,432
Jun 18, 2026	27.86	31.20	27.86	31.20	31.20	14.45%	1,026
Jun 17, 2026	26.80	28.58	26.80	27.26	27.26	7.83%	2,218
Jun 16, 2026	25.68	25.68	25.28	25.28	25.28	8.22%	-
Jun 15, 2026	23.46	23.46	23.36	23.36	23.36	0.69%	-
Jun 12, 2026	24.44	24.62	23.20	23.20	23.20	-1.86%	1,000
Jun 11, 2026	24.00	24.00	23.64	23.64	23.64	-7.29%	60
Jun 10, 2026	24.40	25.50	23.88	25.50	25.50	8.70%	275
Jun 9, 2026	23.48	24.02	22.44	23.46	23.46	-1.84%	700
Jun 8, 2026	22.38	23.90	22.38	23.90	23.90	2.58%	83
Jun 5, 2026	24.00	24.00	23.30	23.30	23.30	-5.67%	680
Jun 4, 2026	23.08	25.72	22.82	24.70	24.70	7.86%	2,893
Jun 3, 2026	23.32	23.32	22.90	22.90	22.90	-3.62%	110
Jun 2, 2026	24.00	24.08	23.24	23.76	23.76	-2.06%	267
Jun 1, 2026	22.78	24.38	22.10	24.26	24.26	7.82%	820
May 29, 2026	21.96	22.50	20.80	22.50	22.50	0.90%	1,500
May 28, 2026	21.10	22.30	21.10	22.30	22.30	4.30%	1,161
May 27, 2026	21.30	21.90	20.72	21.38	21.38	3.59%	1,544
May 26, 2026	20.90	20.90	20.52	20.64	20.64	-4.36%	540
May 25, 2026	20.28	21.58	20.28	21.58	21.58	7.68%	545
May 22, 2026	20.64	21.24	20.04	20.04	20.04	0.35%	1,711
May 21, 2026	19.60	19.97	19.60	19.97	19.97	3.47%	100
May 20, 2026	19.46	19.73	19.30	19.30	19.30	1.58%	3,163
May 19, 2026	19.27	19.50	18.90	19.00	19.00	0.58%	1,032
May 18, 2026	21.48	21.52	18.89	18.89	18.89	-5.50%	880
May 15, 2026	19.99	20.70	19.99	19.99	19.99	-0.94%	200
May 14, 2026	20.34	20.60	20.18	20.18	20.18	-0.10%	650
May 13, 2026	21.24	21.24	19.80	20.20	20.20	-4.54%	1,350
May 12, 2026	20.80	21.16	20.42	21.16	21.16	-15.02%	3,191
May 11, 2026	25.32	25.58	24.52	24.90	24.90	18.68%	6,981
May 8, 2026	21.80	22.12	20.98	20.98	20.98	-4.29%	196
May 7, 2026	22.80	23.10	21.92	21.92	21.92	-4.61%	125
May 6, 2026	22.28	22.98	22.28	22.98	22.98	1.32%	425
May 5, 2026	23.14	23.14	21.98	22.68	22.68	-1.90%	718
May 4, 2026	23.88	24.10	23.12	23.12	23.12	0.78%	1,001
Apr 30, 2026	22.46	22.94	22.00	22.94	22.94	-0.61%	742
Apr 29, 2026	23.80	24.24	22.62	23.08	23.08	-4.63%	1,595
Apr 28, 2026	24.68	24.68	24.20	24.20	24.20	-4.72%	-
Apr 27, 2026	26.32	26.36	25.26	25.40	25.40	-2.31%	2,147
Apr 24, 2026	24.76	26.40	24.60	26.00	26.00	4.25%	2,052
Apr 23, 2026	24.36	26.32	23.72	24.94	24.94	4.88%	704
Apr 22, 2026	25.00	26.00	23.78	23.78	23.78	-10.26%	2,960
Apr 21, 2026	26.48	27.18	23.90	26.50	26.50	-2.72%	3,008
Apr 20, 2026	24.74	27.24	23.50	27.24	27.24	10.37%	985
Apr 17, 2026	22.76	25.18	22.50	24.68	24.68	5.02%	1,175