FRA:8K2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.87	47.87	47.06	47.06	47.06	-1.40%	-
Oct 22, 2026	48.42	48.42	47.73	47.73	47.73	-1.21%	-
Oct 21, 2026	48.35	48.35	48.32	48.32	48.32	2.73%	-
Oct 20, 2026	46.96	47.03	46.91	47.03	47.03	2.64%	-
Oct 19, 2026	46.51	46.51	45.82	45.82	45.82	-6.76%	-
Oct 16, 2026	49.03	49.20	48.98	49.14	49.14	7.47%	30
Oct 15, 2026	46.83	46.93	45.73	45.73	45.73	3.79%	-
Oct 14, 2026	44.06	44.06	44.06	44.06	44.06	-9.96%	-
Oct 13, 2026	49.68	49.68	48.93	48.93	48.93	0.09%	-
Oct 12, 2026	48.62	48.89	48.61	48.89	48.89	3.24%	-
Oct 9, 2026	47.10	47.35	47.10	47.35	47.35	4.48%	-
Oct 8, 2026	45.59	45.59	45.32	45.32	45.32	-1.31%	-
Oct 7, 2026	45.71	45.92	45.09	45.92	45.92	0.69%	15
Oct 6, 2026	45.86	45.86	45.61	45.61	45.61	-0.66%	-
Oct 5, 2026	43.83	45.91	43.75	45.91	45.91	4.31%	272
Oct 2, 2026	44.02	44.07	44.02	44.02	44.02	4.51%	-
Oct 1, 2026	41.11	42.12	40.96	42.12	42.12	3.32%	-
Sep 30, 2026	40.70	40.81	40.70	40.76	40.76	1.70%	-
Sep 29, 2026	40.11	40.15	40.08	40.08	40.08	1.47%	-
Sep 28, 2026	40.46	40.48	39.50	39.50	39.50	-5.99%	-
Sep 25, 2026	42.20	42.20	42.02	42.02	42.02	-0.52%	-
Sep 24, 2026	42.33	42.33	42.24	42.24	42.24	-0.88%	-
Sep 23, 2026	42.20	42.61	42.20	42.61	42.61	-2.45%	-
Sep 22, 2026	42.84	43.68	42.77	43.68	43.68	2.85%	-
Sep 21, 2026	42.36	42.47	42.36	42.47	42.47	-2.17%	10
Sep 18, 2026	43.27	43.41	43.26	43.41	43.41	4.40%	-
Sep 17, 2026	42.22	42.22	41.58	41.58	41.58	0.62%	-
Sep 16, 2026	42.04	42.04	41.33	41.33	41.33	-0.17%	-
Sep 15, 2026	41.88	41.88	41.40	41.40	41.40	1.11%	-
Sep 14, 2026	40.05	40.94	40.05	40.94	40.94	2.04%	-
Sep 11, 2026	40.35	40.35	40.12	40.12	40.12	3.31%	-
Sep 10, 2026	39.46	39.46	38.84	38.84	38.84	-3.12%	-
Sep 9, 2026	39.97	40.09	39.97	40.09	40.09	-0.95%	-
Sep 8, 2026	42.14	42.14	40.47	40.47	40.47	-5.51%	420
Sep 7, 2026	42.09	43.73	42.08	42.83	42.83	3.81%	47
Sep 4, 2026	41.56	41.56	41.26	41.26	41.26	-2.55%	-
Sep 3, 2026	42.27	42.34	42.27	42.34	42.34	-10.03%	-
Sep 2, 2026	46.05	47.06	45.16	47.06	47.06	21.65%	144
Sep 1, 2026	39.39	40.24	38.69	38.69	38.69	2.14%	50
Aug 31, 2026	37.91	37.91	37.85	37.88	37.88	0.33%	-
Aug 28, 2026	37.80	37.80	37.75	37.75	37.75	6.56%	-
Aug 27, 2026	35.68	35.68	35.43	35.43	35.43	2.80%	-
Aug 26, 2026	35.00	35.00	34.46	34.46	34.46	-1.98%	-
Aug 25, 2026	35.64	35.64	35.16	35.16	35.16	0.62%	-
Aug 24, 2026	35.16	35.18	34.94	34.94	34.94	-1.83%	-
Aug 21, 2026	35.55	35.59	35.55	35.59	35.59	-0.49%	-
Aug 20, 2026	35.73	35.77	35.67	35.77	35.77	3.50%	-
Aug 19, 2026	35.31	35.32	34.56	34.56	34.56	-4.01%	-
Aug 18, 2026	34.46	36.00	34.43	36.00	36.00	-3.16%	630
Aug 17, 2026	36.12	37.18	36.07	37.18	37.18	1.86%	50