FRA:89M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.80	31.80	31.80	31.80	-	-	-
Apr 23, 2026	31.80	31.80	31.80	31.80	31.80	-4.22%	-
Apr 22, 2026	33.20	33.20	33.20	33.20	33.20	-0.60%	-
Apr 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.60%	-
Apr 20, 2026	33.60	33.60	33.60	33.60	33.60	-1.18%	-
Apr 17, 2026	34.00	34.00	34.00	34.00	34.00	-1.16%	-
Apr 16, 2026	34.40	34.40	34.40	34.40	34.40	2.99%	-
Apr 15, 2026	33.40	33.40	33.40	33.40	33.40	-2.91%	-
Apr 14, 2026	34.40	34.40	34.40	34.40	34.40	4.24%	-
Apr 13, 2026	33.00	33.00	33.00	33.00	33.00	-	-
Apr 10, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	-
Apr 9, 2026	33.20	33.20	33.20	33.20	33.20	-0.60%	-
Apr 8, 2026	33.40	33.40	33.40	33.40	33.40	2.45%	-
Apr 7, 2026	31.40	32.60	31.40	32.60	32.60	7.59%	9
Apr 2, 2026	30.30	30.30	30.30	30.30	30.30	-0.66%	21
Apr 1, 2026	30.50	30.50	30.50	30.50	30.50	3.39%	-
Mar 31, 2026	29.50	29.50	29.50	29.50	29.50	-1.99%	-
Mar 30, 2026	30.10	30.10	30.10	30.10	30.10	-3.76%	-
Mar 27, 2026	31.28	31.28	31.28	31.28	31.03	-0.79%	-
Mar 26, 2026	31.53	31.53	31.53	31.53	31.28	-	-
Mar 25, 2026	31.53	31.53	31.53	31.53	31.28	2.44%	-
Mar 24, 2026	30.78	30.78	30.78	30.78	30.53	2.24%	200
Mar 23, 2026	29.90	30.10	29.90	30.10	29.87	-4.90%	200
Mar 20, 2026	31.65	31.65	31.65	31.65	31.40	-0.39%	-
Mar 19, 2026	31.78	31.78	31.78	31.78	31.53	-4.51%	-
Mar 18, 2026	33.28	33.28	33.28	33.28	33.02	0.76%	-
Mar 17, 2026	33.03	33.03	33.03	33.03	32.77	-1.49%	-
Mar 16, 2026	33.15	33.53	33.15	33.53	33.26	-1.11%	250
Mar 13, 2026	33.90	33.90	33.90	33.90	33.64	3.43%	-
Mar 12, 2026	32.78	32.78	32.78	32.78	32.52	-5.75%	-
Mar 11, 2026	34.78	34.78	34.78	34.78	34.50	3.34%	-
Mar 10, 2026	33.65	33.65	33.65	33.65	33.39	5.07%	-
Mar 9, 2026	32.03	32.03	32.03	32.03	31.78	-6.22%	-
Mar 6, 2026	34.15	34.15	34.15	34.15	33.88	-3.19%	-
Mar 5, 2026	35.28	35.28	35.28	35.28	35.00	3.67%	-
Mar 4, 2026	34.03	34.03	34.03	34.03	33.76	-5.22%	-
Mar 3, 2026	35.90	35.90	35.90	35.90	35.62	-4.96%	-
Mar 2, 2026	37.78	37.78	37.78	37.78	37.48	5.96%	-
Feb 27, 2026	35.78	36.48	35.65	35.65	35.37	4.93%	1,030
Feb 26, 2026	33.65	33.98	33.65	33.98	33.71	-7.55%	8
Feb 25, 2026	35.65	36.75	35.65	36.75	36.46	13.87%	1,368
Feb 24, 2026	32.28	32.28	32.28	32.28	32.02	2.79%	-
Feb 23, 2026	31.40	31.40	31.40	31.40	31.16	0.80%	-
Feb 20, 2026	31.15	31.15	31.15	31.15	30.91	2.05%	-
Feb 19, 2026	30.53	30.53	30.53	30.53	30.29	1.83%	-
Feb 18, 2026	29.28	29.98	29.28	29.98	29.74	2.83%	16
Feb 17, 2026	29.15	29.15	29.15	29.15	28.92	3.09%	-
Feb 16, 2026	28.28	28.28	28.28	28.28	28.05	-6.22%	-
Feb 13, 2026	30.15	30.15	30.15	30.15	29.91	3.97%	-
Feb 12, 2026	27.15	29.00	27.15	29.00	28.77	12.84%	600