FRA:855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.89	21.89	21.30	21.30	21.30	-4.59%	-
Mar 26, 2026	21.98	22.66	21.81	22.32	22.32	-3.63%	55
Mar 25, 2026	22.94	23.16	22.87	23.16	23.16	1.45%	-
Mar 24, 2026	22.83	22.83	22.83	22.83	22.83	-2.31%	-
Mar 23, 2026	21.88	23.37	21.77	23.37	23.37	2.34%	-
Mar 20, 2026	22.74	22.95	22.74	22.84	22.84	2.93%	1,000
Mar 19, 2026	22.50	22.50	21.69	22.19	22.19	-6.88%	1,150
Mar 18, 2026	23.99	24.26	23.83	23.83	23.83	-4.39%	-
Mar 17, 2026	23.76	24.92	23.59	24.92	24.92	3.19%	100
Mar 16, 2026	22.85	24.35	22.81	24.15	24.15	5.02%	1,100
Mar 13, 2026	22.24	23.00	22.11	23.00	23.00	1.08%	50
Mar 12, 2026	23.00	23.17	22.75	22.75	22.75	-1.94%	40
Mar 11, 2026	24.35	24.79	23.20	23.20	23.20	-5.03%	1,100
Mar 10, 2026	23.55	24.43	23.06	24.43	24.43	5.60%	20
Mar 9, 2026	23.44	23.44	22.67	23.14	23.14	-2.26%	100
Mar 6, 2026	24.56	24.56	23.61	23.67	23.67	-4.00%	70
Mar 5, 2026	24.08	25.00	24.07	24.66	24.66	2.35%	215
Mar 4, 2026	23.73	24.09	23.73	24.09	24.09	3.48%	-
Mar 3, 2026	23.58	23.58	22.81	23.28	23.28	5.75%	14
Mar 2, 2026	21.71	22.68	21.71	22.02	22.02	-3.06%	150
Feb 27, 2026	24.31	24.31	22.71	22.71	22.71	-10.34%	452
Feb 26, 2026	23.59	25.33	23.59	25.33	25.33	5.96%	700
Feb 25, 2026	23.59	23.91	23.59	23.91	23.91	1.72%	-
Feb 24, 2026	22.88	23.50	22.66	23.50	23.50	-0.84%	690
Feb 23, 2026	24.48	24.48	23.70	23.70	23.70	-6.93%	750
Feb 20, 2026	25.74	25.74	25.47	25.47	25.47	-0.14%	-
Feb 19, 2026	26.45	26.45	25.50	25.50	25.50	-5.35%	136
Feb 18, 2026	26.61	27.75	26.61	26.94	26.94	4.78%	175
Feb 17, 2026	25.67	26.58	25.67	25.71	25.71	0.55%	50
Feb 16, 2026	25.71	25.96	25.57	25.57	25.57	-2.61%	-
Feb 13, 2026	24.61	26.40	24.49	26.26	26.26	2.96%	640
Feb 12, 2026	27.72	28.20	25.50	25.50	25.50	-10.42%	97
Feb 11, 2026	32.47	32.47	28.33	28.47	28.47	-11.09%	175
Feb 10, 2026	32.06	32.08	32.02	32.02	32.02	0.50%	-
Feb 9, 2026	31.89	31.89	30.93	31.86	31.86	7.02%	35
Feb 6, 2026	29.30	29.77	29.30	29.77	29.77	-2.97%	50
Feb 5, 2026	31.80	31.80	30.68	30.68	30.68	-3.92%	-
Feb 4, 2026	32.38	33.38	31.93	31.93	31.93	-3.26%	100
Feb 3, 2026	33.48	34.58	33.00	33.00	33.00	1.84%	176
Feb 2, 2026	31.68	32.41	31.68	32.41	32.41	-4.33%	-
Jan 30, 2026	33.86	33.87	33.26	33.87	33.87	-1.85%	100
Jan 29, 2026	35.53	35.53	34.51	34.51	34.51	-7.34%	165
Jan 28, 2026	37.52	37.52	37.25	37.25	37.25	0.12%	-
Jan 27, 2026	38.35	38.67	37.20	37.20	37.20	-1.37%	30
Jan 26, 2026	37.96	37.96	37.72	37.72	37.72	-2.18%	56
Jan 23, 2026	38.87	38.87	38.56	38.56	38.56	-1.41%	-
Jan 22, 2026	39.11	39.34	39.11	39.11	39.11	3.95%	7
Jan 21, 2026	37.63	37.70	37.62	37.62	37.62	-2.18%	30
Jan 20, 2026	38.67	38.67	38.46	38.46	38.46	0.10%	-
Jan 19, 2026	40.19	40.19	38.42	38.42	38.42	-8.74%	172