FRA:8H1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.50	34.50	34.50	34.50	34.50	3.17%	-
Oct 22, 2026	33.44	33.44	33.44	33.44	33.44	0.39%	-
Oct 21, 2026	33.31	33.31	33.31	33.31	33.31	0.60%	-
Oct 20, 2026	33.11	33.11	33.11	33.11	33.11	-2.07%	-
Oct 19, 2026	33.81	33.81	33.81	33.81	33.81	2.36%	300
Oct 16, 2026	33.03	33.03	33.03	33.03	33.03	1.19%	-
Oct 15, 2026	32.64	32.64	32.64	32.64	32.64	1.15%	-
Oct 14, 2026	32.27	32.27	32.27	32.27	32.27	1.45%	-
Oct 13, 2026	31.81	31.81	31.81	31.81	31.81	0.09%	-
Oct 12, 2026	31.78	31.78	31.78	31.78	31.78	0.28%	-
Oct 9, 2026	31.69	31.69	31.69	31.69	31.69	0.06%	-
Oct 8, 2026	31.67	31.67	31.67	31.67	31.67	-0.91%	-
Oct 7, 2026	31.96	31.96	31.96	31.96	31.96	0.53%	-
Oct 6, 2026	31.79	31.79	31.79	31.79	31.79	0.16%	-
Oct 5, 2026	31.74	31.74	31.74	31.74	31.74	-0.38%	-
Oct 2, 2026	31.86	31.86	31.86	31.86	31.86	1.37%	-
Oct 1, 2026	31.43	31.43	31.43	31.43	31.43	-0.88%	-
Sep 30, 2026	31.71	31.71	31.71	31.71	31.71	0.54%	-
Sep 29, 2026	31.54	31.54	31.54	31.54	31.54	-0.03%	-
Sep 28, 2026	31.55	31.55	31.55	31.55	31.55	-0.09%	-
Sep 25, 2026	31.58	31.58	31.58	31.58	31.58	-0.72%	-
Sep 24, 2026	31.81	31.81	31.81	31.81	31.81	-0.62%	-
Sep 23, 2026	32.01	32.01	32.01	32.01	32.01	0.60%	-
Sep 22, 2026	31.82	31.82	31.82	31.82	31.82	-1.27%	-
Sep 21, 2026	32.23	32.23	32.23	32.23	32.23	-0.28%	-
Sep 18, 2026	32.32	32.32	32.32	32.32	32.32	0.53%	-
Sep 17, 2026	32.15	32.15	32.15	32.15	32.15	2.19%	-
Sep 16, 2026	31.46	31.46	31.46	31.46	31.46	-1.16%	-
Sep 15, 2026	31.83	31.83	31.83	31.83	31.83	0.32%	-
Sep 14, 2026	31.73	31.73	31.73	31.73	31.73	-1.21%	-
Sep 11, 2026	32.12	32.12	32.12	32.12	32.12	-2.01%	-
Sep 10, 2026	32.78	32.78	32.78	32.78	32.78	-0.82%	-
Sep 9, 2026	33.05	33.05	33.05	33.05	33.05	0.52%	-
Sep 8, 2026	33.10	33.10	33.10	33.10	32.88	0.39%	-
Sep 7, 2026	32.97	32.97	32.97	32.97	32.75	-0.03%	-
Sep 4, 2026	32.98	32.98	32.98	32.98	32.76	0.73%	-
Sep 3, 2026	32.74	32.74	32.74	32.74	32.52	-0.58%	-
Sep 2, 2026	32.93	32.93	32.93	32.93	32.71	-0.42%	-
Sep 1, 2026	33.07	33.07	33.07	33.07	32.85	0.24%	-
Aug 31, 2026	32.99	32.99	32.99	32.99	32.77	0.61%	-
Aug 28, 2026	32.79	32.79	32.79	32.79	32.57	-0.79%	-
Aug 27, 2026	33.05	33.05	33.05	33.05	32.83	-	-
Aug 26, 2026	33.05	33.05	33.05	33.05	32.83	0.21%	-
Aug 25, 2026	32.98	32.98	32.98	32.98	32.76	0.06%	-
Aug 24, 2026	32.96	32.96	32.96	32.96	32.74	-3.60%	-
Aug 21, 2026	34.19	34.19	34.19	34.19	33.96	0.21%	-
Aug 20, 2026	34.12	34.12	34.12	34.12	33.89	-1.39%	-
Aug 19, 2026	34.60	34.60	34.60	34.60	34.37	0.61%	-
Aug 18, 2026	34.39	34.39	34.39	34.39	34.16	-1.66%	-
Aug 17, 2026	34.97	34.97	34.97	34.97	34.74	-0.20%	-