FRA:855 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.29	27.29	27.29	27.29	-	0.35%	-
Jun 2, 2026	28.18	28.22	27.19	27.19	27.19	-7.69%	12
Jun 1, 2026	28.77	29.46	28.12	29.46	29.46	4.01%	105
May 29, 2026	28.50	28.50	28.32	28.32	28.32	9.87%	15
May 28, 2026	25.44	25.78	25.44	25.78	25.78	-1.25%	-
May 27, 2026	26.00	26.10	26.00	26.10	26.10	6.86%	38
May 26, 2026	24.72	24.72	24.43	24.43	24.43	1.06%	-
May 25, 2026	24.42	24.43	24.17	24.17	24.17	-1.49%	500
May 22, 2026	24.60	24.64	24.54	24.54	24.54	1.11%	20
May 21, 2026	24.29	24.35	24.27	24.27	24.27	1.10%	-
May 20, 2026	23.92	24.00	23.92	24.00	24.00	1.63%	-
May 19, 2026	23.49	23.62	23.49	23.62	23.62	-4.80%	-
May 18, 2026	24.64	24.81	24.64	24.81	24.81	1.20%	-
May 15, 2026	24.97	24.97	24.45	24.51	24.51	-1.70%	20
May 14, 2026	23.39	24.94	23.39	24.94	24.94	7.62%	685
May 13, 2026	23.39	23.45	22.57	23.17	23.17	-1.97%	120
May 12, 2026	23.91	24.00	23.64	23.64	23.64	-1.54%	50
May 11, 2026	24.20	24.20	24.01	24.01	24.01	-1.72%	90
May 8, 2026	24.28	24.97	24.27	24.43	24.43	-2.08%	20
May 7, 2026	23.92	24.95	23.92	24.95	24.95	2.72%	69
May 6, 2026	25.24	25.24	23.62	24.29	24.29	-10.78%	550
May 5, 2026	27.18	27.22	27.18	27.22	27.22	-1.20%	-
May 4, 2026	27.46	28.05	27.46	27.55	27.55	6.43%	150
Apr 30, 2026	25.70	26.00	25.70	25.89	25.89	-1.52%	7
Apr 29, 2026	27.85	27.85	26.29	26.29	26.29	-5.01%	255
Apr 28, 2026	27.88	27.88	27.67	27.67	27.67	-1.83%	-
Apr 27, 2026	28.19	28.19	28.19	28.19	28.19	1.33%	-
Apr 24, 2026	27.69	28.63	27.69	27.82	27.82	-3.22%	100
Apr 23, 2026	29.06	29.06	28.74	28.74	28.74	-0.02%	-
Apr 22, 2026	28.68	28.75	28.68	28.75	28.75	-3.25%	-
Apr 21, 2026	29.26	29.71	29.24	29.71	29.71	0.83%	75
Apr 20, 2026	28.50	29.47	28.50	29.47	29.47	1.08%	50
Apr 17, 2026	27.72	29.15	27.72	29.15	29.15	2.35%	380
Apr 16, 2026	28.47	28.53	28.47	28.48	28.48	8.10%	35
Apr 15, 2026	24.67	26.35	24.67	26.35	26.35	9.75%	310
Apr 14, 2026	23.61	24.01	23.61	24.01	24.01	6.01%	150
Apr 13, 2026	22.58	22.65	22.58	22.65	22.65	-2.29%	-
Apr 10, 2026	23.07	23.18	23.07	23.18	23.18	1.56%	-
Apr 9, 2026	22.90	22.90	22.74	22.82	22.82	-3.73%	-
Apr 8, 2026	24.40	24.92	23.71	23.71	23.71	4.17%	1,140
Apr 7, 2026	22.77	23.49	22.76	22.76	22.76	4.79%	200
Apr 2, 2026	21.33	21.72	20.73	21.72	21.72	-1.83%	230
Apr 1, 2026	22.07	22.19	22.07	22.12	22.12	2.88%	40
Mar 31, 2026	21.08	21.83	21.04	21.50	21.50	0.94%	293
Mar 30, 2026	21.11	21.30	21.11	21.30	21.30	0.02%	100
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%	-