FRA:8H1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.90	34.90	34.90	34.90	-	-1.11%	-
Jun 1, 2026	35.25	35.29	35.25	35.29	35.29	-2.11%	1
May 29, 2026	36.05	36.05	36.05	36.05	36.05	-1.93%	-
May 28, 2026	36.76	36.76	36.76	36.76	36.76	-0.89%	-
May 27, 2026	37.06	37.11	37.06	37.09	37.09	0.51%	4
May 26, 2026	36.90	36.90	36.90	36.90	36.90	0.08%	-
May 25, 2026	36.87	36.87	36.87	36.87	36.87	1.07%	200
May 22, 2026	36.48	36.48	36.48	36.48	36.48	-0.16%	-
May 21, 2026	36.54	36.54	36.54	36.54	36.54	-0.16%	-
May 20, 2026	36.60	36.60	36.60	36.60	36.60	2.04%	-
May 19, 2026	35.87	35.87	35.87	35.87	35.87	-0.06%	-
May 18, 2026	35.89	35.89	35.89	35.89	35.89	-1.75%	-
May 15, 2026	36.53	36.53	36.53	36.53	36.53	0.33%	-
May 14, 2026	36.41	36.41	36.41	36.41	36.41	-0.49%	-
May 13, 2026	36.59	36.59	36.59	36.59	36.59	0.44%	-
May 12, 2026	36.43	36.43	36.43	36.43	36.43	-0.19%	-
May 11, 2026	36.50	36.50	36.50	36.50	36.50	-0.14%	-
May 8, 2026	36.55	36.55	36.55	36.55	36.55	0.27%	-
May 7, 2026	36.45	36.45	36.45	36.45	36.45	-1.70%	-
May 6, 2026	37.08	37.08	37.08	37.08	37.08	1.17%	-
May 5, 2026	36.65	36.65	36.65	36.65	36.65	0.27%	-
May 4, 2026	36.55	36.55	36.55	36.55	36.55	1.05%	-
Apr 30, 2026	36.17	36.17	36.17	36.17	36.17	-0.71%	-
Apr 29, 2026	36.43	36.43	36.43	36.43	36.43	0.39%	-
Apr 28, 2026	36.29	36.29	36.29	36.29	36.29	-0.58%	-
Apr 27, 2026	36.33	36.50	36.33	36.50	36.50	0.61%	40
Apr 24, 2026	36.28	36.28	36.28	36.28	36.28	2.17%	-
Apr 23, 2026	35.51	35.51	35.51	35.51	35.51	-0.59%	-
Apr 22, 2026	35.72	35.72	35.72	35.72	35.72	-1.35%	-
Apr 21, 2026	36.21	36.21	36.21	36.21	36.21	0.14%	-
Apr 20, 2026	36.16	36.16	36.16	36.16	36.16	-0.33%	-
Apr 17, 2026	36.28	36.28	36.28	36.28	36.28	1.06%	-
Apr 16, 2026	35.90	35.90	35.90	35.90	35.90	0.22%	-
Apr 15, 2026	35.82	35.82	35.82	35.82	35.82	0.08%	-
Apr 14, 2026	35.79	35.79	35.79	35.79	35.79	-1.43%	-
Apr 13, 2026	36.31	36.31	36.31	36.31	36.31	0.61%	-
Apr 10, 2026	36.14	36.14	36.09	36.09	36.09	-0.03%	-
Apr 9, 2026	36.10	36.10	36.10	36.10	36.10	-1.01%	-
Apr 8, 2026	36.47	36.47	36.47	36.47	36.47	0.61%	-
Apr 7, 2026	36.25	36.25	36.25	36.25	36.25	0.69%	-
Apr 2, 2026	36.00	36.00	36.00	36.00	36.00	1.12%	-
Apr 1, 2026	35.60	35.60	35.60	35.60	35.60	-1.11%	-
Mar 31, 2026	36.00	36.00	36.00	36.00	36.00	2.27%	-
Mar 30, 2026	35.20	35.20	35.20	35.20	35.20	-1.12%	-
Mar 27, 2026	35.60	35.60	35.60	35.60	35.60	-0.56%	-
Mar 26, 2026	35.80	35.80	35.80	35.80	35.80	1.13%	-
Mar 25, 2026	35.60	35.60	35.40	35.40	35.40	0.57%	16
Mar 24, 2026	35.20	35.20	35.20	35.20	35.20	-0.56%	-
Mar 23, 2026	35.80	35.80	35.40	35.40	35.40	-4.32%	50
Mar 20, 2026	37.00	37.00	37.00	37.00	37.00	-1.60%	-