FRA:82W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	26.94	26.94	26.92	26.92	-	-1.39%	-
Aug 25, 2026	26.52	27.30	26.46	27.30	27.30	2.63%	1,000
Aug 24, 2026	28.40	28.40	26.60	26.60	26.60	-5.67%	1,029
Aug 21, 2026	27.10	28.20	26.96	28.20	28.20	-	2,009
Aug 20, 2026	26.06	28.20	25.54	28.20	28.20	17.70%	2,418
Aug 19, 2026	23.46	23.96	23.46	23.96	23.96	0.76%	140
Aug 18, 2026	24.48	24.48	23.78	23.78	23.78	-2.54%	43
Aug 17, 2026	24.08	24.40	24.00	24.40	24.40	-3.33%	204
Aug 14, 2026	24.88	25.24	24.74	25.24	25.24	-1.79%	225
Aug 13, 2026	25.78	26.12	25.50	25.70	25.70	-2.06%	520
Aug 12, 2026	26.26	26.26	26.24	26.24	26.24	5.38%	-
Aug 11, 2026	25.48	26.50	24.90	24.90	24.90	-7.23%	2,415
Aug 10, 2026	27.26	27.26	26.46	26.84	26.84	4.52%	200
Aug 7, 2026	25.52	25.68	25.52	25.68	25.68	-0.08%	-
Aug 6, 2026	27.22	27.22	25.70	25.70	25.70	-4.53%	1,250
Aug 5, 2026	27.60	28.10	26.92	26.92	26.92	1.36%	700
Aug 4, 2026	26.76	26.76	26.56	26.56	26.56	-1.19%	-
Aug 3, 2026	24.18	26.88	23.64	26.88	26.88	16.77%	185
Jul 31, 2026	23.82	23.82	23.02	23.02	23.02	6.67%	178
Jul 30, 2026	21.60	22.40	21.58	21.58	21.58	-2.26%	650
Jul 29, 2026	25.14	25.14	22.00	22.08	22.08	-12.73%	841
Jul 28, 2026	25.96	25.96	25.30	25.30	25.30	1.52%	1,000
Jul 27, 2026	24.80	24.96	24.80	24.92	24.92	-1.89%	-
Jul 24, 2026	29.00	29.10	25.40	25.40	25.40	-19.47%	3,618
Jul 23, 2026	27.38	31.54	27.00	31.54	31.54	16.21%	1,477
Jul 22, 2026	28.34	28.42	27.14	27.14	27.14	-4.17%	184
Jul 21, 2026	28.58	28.58	28.32	28.32	28.32	-0.07%	-
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