FRA:8F5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.50	19.50	19.50	19.50	19.50	-1.52%	-
Jun 12, 2026	19.80	19.80	19.80	19.80	19.80	-1.00%	-
Jun 11, 2026	20.00	20.00	20.00	20.00	20.00	2.04%	-
Jun 10, 2026	19.60	19.60	19.60	19.60	19.60	0.51%	-
Jun 9, 2026	19.50	19.50	19.50	19.50	19.50	1.56%	-
Jun 8, 2026	19.50	19.50	19.20	19.20	19.20	0.52%	-
Jun 5, 2026	19.10	19.10	19.10	19.10	19.10	2.69%	-
Jun 4, 2026	18.60	18.60	18.60	18.60	18.60	-1.06%	-
Jun 3, 2026	18.80	18.80	18.80	18.80	18.80	2.17%	-
Jun 2, 2026	18.40	18.40	18.40	18.40	18.40	-2.65%	-
Jun 1, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
May 29, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
May 28, 2026	18.90	18.90	18.90	18.90	18.90	5.00%	-
May 27, 2026	18.00	18.00	18.00	18.00	18.00	-2.70%	-
May 26, 2026	18.80	18.80	18.50	18.50	18.50	-1.60%	-
May 25, 2026	18.80	18.80	18.80	18.80	18.80	10.59%	-
May 22, 2026	17.00	17.00	17.00	17.00	17.00	-7.10%	-
May 21, 2026	18.30	18.30	18.30	18.30	18.30	1.67%	-
May 20, 2026	18.00	18.00	18.00	18.00	18.00	-1.64%	-
May 19, 2026	18.30	18.30	18.30	18.30	18.30	-	-
May 18, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%	-
May 15, 2026	18.40	18.40	18.40	18.40	18.40	7.13%	-
May 14, 2026	17.30	17.30	17.30	17.30	17.18	-8.95%	-
May 13, 2026	19.00	19.00	19.00	19.00	18.86	1.06%	-
May 12, 2026	18.80	18.80	18.80	18.80	18.67	7.43%	-
May 11, 2026	17.50	17.50	17.50	17.50	17.37	-4.89%	-
May 8, 2026	18.40	18.40	18.40	18.40	18.27	3.37%	-
May 7, 2026	17.80	17.80	17.80	17.80	17.67	-2.20%	-
May 6, 2026	18.20	18.20	18.20	18.20	18.07	-3.19%	-
May 5, 2026	18.80	18.80	18.80	18.80	18.67	-1.05%	-
May 4, 2026	19.00	19.00	19.00	19.00	18.86	1.06%	-
Apr 30, 2026	18.80	18.80	18.80	18.80	18.67	0.53%	-
Apr 29, 2026	18.70	18.70	18.70	18.70	18.57	0.54%	-
Apr 28, 2026	18.60	18.60	18.60	18.60	18.47	1.09%	-
Apr 27, 2026	18.40	18.40	18.40	18.40	18.27	-0.54%	-
Apr 24, 2026	18.50	18.50	18.50	18.50	18.37	1.09%	-
Apr 23, 2026	18.30	18.30	18.30	18.30	18.17	-1.08%	-
Apr 22, 2026	18.50	18.50	18.50	18.50	18.37	-0.54%	-
Apr 21, 2026	18.60	18.60	18.60	18.60	18.47	1.09%	-
Apr 20, 2026	18.60	18.60	18.40	18.40	18.27	1.10%	-
Apr 17, 2026	18.20	18.20	18.20	18.20	18.07	-1.09%	-
Apr 16, 2026	18.40	18.40	18.40	18.40	18.27	8.24%	-
Apr 15, 2026	17.00	17.00	17.00	17.00	16.88	-7.61%	-
Apr 14, 2026	18.40	18.40	18.40	18.40	18.27	-	-
Apr 13, 2026	18.40	18.40	18.40	18.40	18.27	-2.13%	-
Apr 10, 2026	18.80	18.80	18.80	18.80	18.67	2.17%	-
Apr 9, 2026	18.40	18.40	18.40	18.40	18.27	1.10%	-
Apr 8, 2026	18.20	18.20	18.20	18.20	18.07	-	-
Apr 7, 2026	18.20	18.20	18.20	18.20	18.07	2.82%	-
Apr 2, 2026	17.70	17.70	17.70	17.70	17.57	-	-