FRA:8H1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	35.04	35.04	35.04	35.04	34.81	-0.43%	-
Aug 13, 2026	35.19	35.19	35.19	35.19	34.96	1.12%	-
Aug 12, 2026	34.80	34.80	34.80	34.80	34.57	2.11%	-
Aug 11, 2026	34.08	34.08	34.08	34.08	33.85	-2.57%	-
Aug 10, 2026	34.98	34.98	34.98	34.98	34.75	0.49%	-
Aug 7, 2026	34.81	34.81	34.81	34.81	34.58	-1.16%	-
Aug 6, 2026	35.22	35.22	35.22	35.22	34.99	-1.18%	-
Aug 5, 2026	35.64	35.64	35.64	35.64	35.40	-1.22%	-
Aug 4, 2026	36.08	36.08	36.08	36.08	35.84	0.08%	-
Aug 3, 2026	36.05	36.05	36.05	36.05	35.81	-0.06%	-
Jul 31, 2026	36.07	36.07	36.07	36.07	35.83	-0.99%	-
Jul 30, 2026	36.43	36.43	36.43	36.43	36.19	-1.65%	-
Jul 29, 2026	37.04	37.04	37.04	37.04	36.79	-0.43%	-
Jul 28, 2026	37.20	37.20	37.20	37.20	36.95	-0.45%	-
Jul 27, 2026	37.37	37.37	37.37	37.37	37.12	0.59%	-
Jul 24, 2026	37.15	37.15	37.15	37.15	36.90	-	-
Jul 23, 2026	37.15	37.15	37.15	37.15	36.90	1.39%	24
Jul 22, 2026	36.64	36.64	36.64	36.64	36.40	-1.11%	-
Jul 21, 2026	37.05	37.05	37.05	37.05	36.80	-0.48%	-
Jul 20, 2026	37.23	37.23	37.23	37.23	36.98	1.75%	-
Jul 17, 2026	36.59	36.59	36.59	36.59	36.35	0.41%	-
Jul 16, 2026	36.32	36.44	36.32	36.44	36.20	-0.25%	200
Jul 15, 2026	36.53	36.53	36.53	36.53	36.29	-0.16%	-
Jul 14, 2026	36.47	36.59	36.47	36.59	36.35	0.91%	50
Jul 13, 2026	36.26	36.26	36.26	36.26	36.02	0.67%	-