FRA:85V1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	39.80	39.80	39.80	39.80	-	-0.25%	-
Jun 1, 2026	39.30	39.90	39.30	39.90	39.90	-	-
May 29, 2026	39.90	39.90	39.90	39.90	39.90	-2.33%	-
May 28, 2026	40.25	40.85	40.05	40.85	40.85	-2.39%	-
May 27, 2026	42.25	42.25	41.85	41.85	41.85	-4.12%	-
May 26, 2026	44.25	44.25	43.65	43.65	43.65	-0.46%	-
May 25, 2026	44.05	44.05	43.85	43.85	43.85	-0.90%	-
May 22, 2026	44.25	44.45	44.25	44.25	44.25	-3.49%	-
May 21, 2026	45.65	45.85	45.65	45.85	45.85	-	-
May 20, 2026	46.05	46.05	45.85	45.85	45.85	0.44%	-
May 19, 2026	45.85	46.05	45.65	45.65	45.65	1.78%	-
May 18, 2026	44.65	44.85	44.65	44.85	44.85	0.90%	-
May 15, 2026	44.25	45.75	44.25	44.45	44.45	3.73%	65
May 14, 2026	43.05	43.05	42.85	42.85	42.85	-0.46%	-
May 13, 2026	43.05	43.05	43.05	43.05	43.05	0.47%	-
May 12, 2026	42.65	42.85	42.65	42.85	42.85	1.42%	-
May 11, 2026	42.05	42.25	42.05	42.25	42.25	3.43%	-
May 8, 2026	40.65	40.85	40.65	40.85	40.85	-0.49%	-
May 7, 2026	41.05	41.05	41.05	41.05	41.05	1.99%	-
May 6, 2026	41.85	41.85	40.25	40.25	40.25	-6.07%	-
May 5, 2026	42.85	42.85	42.85	42.85	42.85	0.47%	-
May 4, 2026	42.45	42.65	42.45	42.65	42.65	0.47%	-
Apr 30, 2026	42.45	42.45	42.45	42.45	42.45	-0.93%	-
Apr 29, 2026	42.85	42.85	42.85	42.85	42.85	-6.13%	-
Apr 28, 2026	45.05	45.65	45.05	45.65	45.65	5.31%	-
Apr 27, 2026	41.65	43.35	41.45	43.35	43.35	5.60%	-
Apr 24, 2026	41.25	41.25	41.05	41.05	41.05	0.49%	-
Apr 23, 2026	40.25	40.85	40.25	40.85	40.85	2.90%	-
Apr 22, 2026	39.70	39.70	39.70	39.70	39.70	1.53%	-
Apr 21, 2026	39.10	39.10	39.10	39.10	39.10	-3.34%	53
Apr 20, 2026	39.10	40.45	39.10	40.45	40.45	6.17%	-
Apr 17, 2026	40.45	40.45	38.10	38.10	38.10	-4.03%	-
Apr 16, 2026	39.50	39.70	39.50	39.70	39.70	-0.50%	-
Apr 15, 2026	39.90	39.90	39.90	39.90	39.90	-3.27%	-
Apr 14, 2026	41.45	41.45	41.25	41.25	41.25	-	-
Apr 13, 2026	41.25	41.25	41.25	41.25	41.25	-0.96%	-
Apr 10, 2026	41.65	41.65	41.65	41.65	41.65	-1.42%	-
Apr 9, 2026	42.40	42.40	42.25	42.25	42.25	2.30%	-
Apr 8, 2026	41.15	41.30	41.00	41.30	41.30	-1.78%	35
Apr 7, 2026	42.15	42.15	42.05	42.05	42.05	0.48%	-
Apr 2, 2026	41.35	41.85	41.30	41.85	41.85	3.72%	-
Apr 1, 2026	41.55	41.55	40.35	40.35	40.35	-3.47%	-
Mar 31, 2026	41.85	41.85	41.80	41.80	41.80	-1.76%	-
Mar 30, 2026	42.50	42.55	42.50	42.55	42.55	-0.82%	-
Mar 27, 2026	42.85	42.90	42.85	42.90	42.90	0.59%	-
Mar 26, 2026	42.35	42.65	42.35	42.65	42.65	-0.35%	-
Mar 25, 2026	42.60	42.80	42.45	42.80	42.80	-0.70%	-
Mar 24, 2026	40.90	43.10	40.90	43.10	43.10	6.29%	-
Mar 23, 2026	40.25	40.55	40.20	40.55	40.55	1.50%	-
Mar 20, 2026	40.90	40.90	39.95	39.95	39.95	-2.44%	-