FRA:8DA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	10.40	10.40	10.32	10.32	10.32	-2.64%	-
Jun 3, 2026	10.60	10.60	10.60	10.60	10.60	3.11%	-
Jun 2, 2026	10.28	10.28	10.28	10.28	10.28	0.59%	-
Jun 1, 2026	10.08	10.60	10.08	10.22	10.22	1.59%	2,342
May 29, 2026	9.88	10.06	9.88	10.06	10.06	-3.08%	-
May 28, 2026	10.40	10.40	10.38	10.38	10.38	2.37%	-
May 27, 2026	10.22	10.34	10.14	10.14	10.14	-3.98%	1,300
May 26, 2026	10.56	10.56	10.56	10.56	10.56	4.55%	-
May 25, 2026	10.10	10.10	10.10	10.10	10.10	-7.68%	-
May 22, 2026	10.94	10.94	10.94	10.94	10.94	1.30%	-
May 21, 2026	10.80	10.80	10.80	10.80	10.80	-2.53%	-
May 20, 2026	11.08	11.08	11.08	11.08	11.08	2.21%	-
May 19, 2026	10.84	10.84	10.84	10.84	10.84	-2.34%	-
May 18, 2026	11.10	11.10	11.10	11.10	11.10	3.93%	-
May 15, 2026	10.84	10.88	10.68	10.68	10.68	4.87%	800
May 14, 2026	10.24	10.24	10.24	10.24	10.18	-2.48%	-
May 13, 2026	10.12	10.50	10.12	10.50	10.44	2.94%	-
May 12, 2026	10.20	10.20	10.20	10.20	10.14	0.99%	-
May 11, 2026	10.54	10.54	10.10	10.10	10.04	-5.25%	243
May 8, 2026	10.40	10.66	10.40	10.66	10.60	2.70%	9
May 7, 2026	10.38	10.38	10.38	10.38	10.32	-1.14%	-
May 6, 2026	10.74	10.92	10.50	10.50	10.44	-5.75%	3,579
May 5, 2026	11.04	11.14	11.04	11.14	11.08	-0.18%	395
May 4, 2026	10.82	11.34	10.82	11.16	11.10	4.69%	17
Apr 30, 2026	10.66	10.66	10.66	10.66	10.60	4.10%	-
Apr 29, 2026	10.24	10.24	10.24	10.24	10.18	-0.78%	-
Apr 28, 2026	10.22	10.32	10.22	10.32	10.26	0.39%	-
Apr 27, 2026	9.82	10.28	9.82	10.28	10.22	5.33%	243
Apr 24, 2026	9.76	9.76	9.76	9.76	9.71	-0.41%	-
Apr 23, 2026	9.80	9.80	9.80	9.80	9.75	0.20%	-
Apr 22, 2026	9.30	9.78	9.30	9.78	9.73	4.38%	172
Apr 21, 2026	9.37	9.37	9.37	9.37	9.32	-0.21%	-
Apr 20, 2026	9.45	9.45	9.39	9.39	9.34	0.64%	-
Apr 17, 2026	9.33	9.33	9.33	9.33	9.28	-1.79%	-
Apr 16, 2026	9.32	9.50	9.32	9.50	9.45	-7.59%	-
Apr 15, 2026	10.28	10.28	10.28	10.28	10.22	-3.79%	-
Apr 14, 2026	10.60	10.74	10.60	10.74	10.63	-2.54%	-
Apr 13, 2026	11.02	11.02	11.02	11.02	10.90	5.96%	-
Apr 10, 2026	10.14	10.40	10.14	10.40	10.29	-0.57%	-
Apr 9, 2026	10.38	10.46	10.38	10.46	10.35	1.16%	-
Apr 8, 2026	10.34	10.34	10.34	10.34	10.23	-5.48%	-
Apr 7, 2026	10.94	10.94	10.94	10.94	10.82	-0.55%	-
Apr 2, 2026	11.20	11.20	11.00	11.00	10.88	2.80%	-
Apr 1, 2026	11.00	11.00	10.70	10.70	10.59	-2.73%	-
Mar 31, 2026	11.00	11.00	11.00	11.00	10.88	-1.79%	-
Mar 30, 2026	11.20	11.20	11.20	11.20	11.08	0.90%	-
Mar 27, 2026	11.00	11.10	11.00	11.10	10.98	-0.89%	-
Mar 26, 2026	11.20	11.50	11.20	11.20	11.08	2.75%	1
Mar 25, 2026	10.70	10.90	10.70	10.90	10.78	-1.80%	-
Mar 24, 2026	11.10	11.10	11.10	11.10	10.98	-5.13%	-