FRA:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	28.38	29.20	28.30	28.34	28.34	1.36%	1,020
Jul 17, 2026	28.48	29.12	27.96	27.96	27.96	-7.11%	1,420
Jul 16, 2026	31.94	32.10	30.10	30.10	30.10	-8.45%	1,128
Jul 15, 2026	30.70	33.00	30.58	32.88	32.88	9.60%	2,070
Jul 14, 2026	29.54	30.20	29.54	30.00	30.00	1.76%	100
Jul 13, 2026	29.56	30.02	29.48	29.48	29.48	0.75%	171
Jul 10, 2026	30.74	30.74	29.26	29.26	29.26	-5.92%	700
Jul 9, 2026	31.40	31.40	31.10	31.10	31.10	-3.12%	-
Jul 8, 2026	31.40	32.10	29.98	32.10	32.10	-3.08%	1,315
Jul 7, 2026	33.02	33.12	32.60	33.12	33.12	-3.16%	1,400
Jul 6, 2026	31.88	34.20	31.86	34.20	34.20	-0.52%	100
Jul 3, 2026	32.10	34.38	32.02	34.38	34.38	6.05%	120
Jul 2, 2026	32.36	32.50	32.00	32.42	32.42	-4.08%	825
Jul 1, 2026	30.30	33.80	30.24	33.80	33.80	11.62%	2,150
Jun 30, 2026	28.70	30.28	27.86	30.28	30.28	2.09%	20
Jun 29, 2026	29.54	30.70	29.54	29.66	29.66	-1.46%	1,000
Jun 26, 2026	27.86	30.10	27.58	30.10	30.10	12.23%	240
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