FRA:83I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	89.92	89.92	89.92	89.92	-	-2.58%	-
Jun 1, 2026	92.30	92.30	92.30	92.30	92.30	-5.39%	-
May 29, 2026	97.56	97.56	97.56	97.56	97.56	-1.97%	-
May 28, 2026	97.30	104.25	97.30	104.25	99.52	7.70%	49
May 27, 2026	96.80	96.80	96.80	96.80	92.41	-1.28%	-
May 26, 2026	98.06	98.06	98.06	98.06	93.61	1.62%	-
May 25, 2026	96.50	96.50	96.50	96.50	92.12	0.90%	-
May 22, 2026	95.64	95.64	95.64	95.64	91.30	-0.58%	-
May 21, 2026	96.20	96.20	96.20	96.20	91.84	-5.08%	-
May 20, 2026	94.40	101.35	94.40	101.35	96.75	6.24%	19
May 19, 2026	95.40	95.40	95.40	95.40	91.07	-0.08%	-
May 18, 2026	95.48	95.48	95.48	95.48	91.15	-2.99%	-
May 15, 2026	98.42	98.42	98.42	98.42	93.95	-5.37%	-
May 14, 2026	97.54	104.35	97.54	104.00	99.28	8.22%	36
May 13, 2026	96.10	96.10	96.10	96.10	91.74	-1.86%	-
May 12, 2026	97.92	97.92	97.92	97.92	93.48	-1.31%	-
May 11, 2026	99.22	99.22	99.22	99.22	94.72	1.29%	-
May 8, 2026	97.96	97.96	97.96	97.96	93.52	-1.27%	-
May 7, 2026	99.22	99.22	99.22	99.22	94.72	-7.14%	-
May 6, 2026	98.60	106.85	98.60	106.85	102.00	7.82%	17
May 5, 2026	99.10	99.10	99.10	99.10	94.60	-3.08%	-
May 4, 2026	97.82	102.25	97.82	102.25	97.61	-1.21%	-
Apr 30, 2026	103.50	103.50	103.50	103.50	98.80	-1.38%	-
Apr 29, 2026	104.95	104.95	104.95	104.95	100.19	0.38%	-
Apr 28, 2026	104.55	104.55	104.55	104.55	99.81	-7.52%	-
Apr 27, 2026	106.15	113.05	106.15	113.05	107.92	4.72%	22
Apr 24, 2026	107.95	107.95	107.95	107.95	103.05	-3.53%	-
Apr 23, 2026	111.90	111.90	111.90	111.90	106.82	-0.58%	-
Apr 22, 2026	112.55	112.55	112.55	112.55	107.44	0.67%	-
Apr 21, 2026	111.80	111.80	111.80	111.80	106.73	-5.05%	-
Apr 20, 2026	112.25	117.75	112.25	117.75	112.41	7.93%	9
Apr 17, 2026	109.10	109.10	109.10	109.10	104.15	-0.41%	-
Apr 16, 2026	109.55	109.55	109.55	109.55	104.58	0.74%	-
Apr 15, 2026	108.75	108.75	108.75	108.75	103.82	-1.27%	-
Apr 14, 2026	110.15	110.15	110.15	110.15	105.15	-0.36%	-
Apr 13, 2026	110.55	110.55	110.55	110.55	105.53	1.66%	-
Apr 10, 2026	108.75	108.75	108.75	108.75	103.82	-0.28%	-
Apr 9, 2026	109.05	109.05	109.05	109.05	104.10	4.15%	-
Apr 8, 2026	104.70	104.70	104.70	104.70	99.95	-0.90%	-
Apr 7, 2026	105.65	105.65	105.65	105.65	100.86	3.68%	-
Apr 2, 2026	101.90	101.90	101.90	101.90	97.28	-2.11%	-
Apr 1, 2026	104.10	104.10	104.10	104.10	99.38	4.56%	-
Mar 31, 2026	99.56	99.56	99.56	99.56	95.04	1.97%	-
Mar 30, 2026	97.64	97.64	97.64	97.64	93.21	-1.67%	-
Mar 27, 2026	99.30	99.30	99.30	99.30	94.79	-2.98%	-
Mar 26, 2026	102.35	102.35	102.35	102.35	97.71	5.15%	-
Mar 25, 2026	97.34	97.34	97.34	97.34	92.92	-1.97%	-
Mar 24, 2026	99.30	99.30	99.30	99.30	94.79	2.08%	-
Mar 23, 2026	97.28	97.28	97.28	97.28	92.87	-4.44%	-
Mar 20, 2026	101.80	101.80	101.80	101.80	97.18	-2.26%	-