FRA:8K2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	25.96	25.96	25.71	25.71	25.71	-1.31%	-
Jun 4, 2026	26.00	26.05	26.00	26.05	26.05	0.06%	-
Jun 3, 2026	26.43	26.43	25.89	26.03	26.03	-4.88%	400
Jun 2, 2026	29.13	29.13	27.37	27.37	27.37	0.24%	70
Jun 1, 2026	28.04	28.04	27.30	27.30	27.30	5.73%	372
May 29, 2026	24.34	25.82	24.19	25.82	25.82	12.58%	80
May 28, 2026	22.98	22.98	22.94	22.94	22.94	3.19%	-
May 27, 2026	22.69	22.70	22.23	22.23	22.23	-1.40%	-
May 26, 2026	23.00	23.00	22.54	22.54	22.54	-1.25%	300
May 25, 2026	22.83	22.83	22.83	22.83	22.83	4.18%	-
May 22, 2026	21.93	21.94	21.91	21.91	21.91	-2.43%	-
May 21, 2026	22.56	22.62	22.46	22.46	22.46	5.00%	-
May 20, 2026	21.69	21.69	21.39	21.39	21.39	-0.88%	-
May 19, 2026	21.27	22.15	21.27	21.58	21.58	8.16%	92
May 18, 2026	19.91	19.95	19.91	19.95	19.95	5.34%	-
May 15, 2026	19.15	19.15	18.94	18.94	18.94	1.69%	-
May 14, 2026	18.73	18.74	18.62	18.62	18.62	-3.69%	-
May 13, 2026	19.41	19.55	19.34	19.34	19.34	-0.92%	130
May 12, 2026	20.48	20.48	19.14	19.52	19.52	-9.79%	170
May 11, 2026	21.74	21.74	21.64	21.64	21.64	2.12%	-
May 8, 2026	21.55	21.55	21.19	21.19	21.19	-4.03%	-
May 7, 2026	20.36	22.08	20.32	22.08	22.08	6.18%	95
May 6, 2026	20.91	20.93	20.79	20.79	20.79	-0.79%	-
May 5, 2026	20.79	20.96	20.78	20.96	20.96	4.36%	-
May 4, 2026	20.18	20.20	20.08	20.08	20.08	8.71%	-
Apr 30, 2026	18.41	18.47	18.41	18.47	18.47	-0.52%	-
Apr 29, 2026	19.12	19.12	18.57	18.57	18.57	-3.15%	3
Apr 28, 2026	18.25	19.17	18.25	19.17	19.17	7.30%	105
Apr 27, 2026	18.03	18.62	17.87	17.87	17.87	1.34%	30
Apr 24, 2026	17.59	17.63	17.58	17.63	17.63	-1.77%	-
Apr 23, 2026	18.47	18.50	17.95	17.95	17.95	-3.32%	170
Apr 22, 2026	19.53	19.53	18.57	18.57	18.57	1.22%	400
Apr 21, 2026	18.18	18.34	18.18	18.34	18.34	3.86%	-
Apr 20, 2026	17.73	17.78	17.66	17.66	17.66	-4.58%	-
Apr 17, 2026	18.33	18.51	18.33	18.51	18.51	1.51%	-
Apr 16, 2026	18.49	18.49	18.23	18.23	18.23	3.44%	-
Apr 15, 2026	17.98	18.03	17.63	17.63	17.63	0.15%	-
Apr 14, 2026	16.81	17.60	16.79	17.60	17.60	6.67%	400
Apr 13, 2026	16.99	16.99	16.50	16.50	16.50	-0.91%	1,000
Apr 10, 2026	16.58	16.65	16.58	16.65	16.65	-2.05%	-
Apr 9, 2026	18.08	18.08	17.00	17.00	17.00	-15.11%	500
Apr 8, 2026	19.98	20.03	19.98	20.03	20.03	4.21%	-
Apr 7, 2026	19.37	19.37	19.22	19.22	19.22	-3.19%	-
Apr 2, 2026	18.90	19.85	18.45	19.85	19.85	7.88%	400
Apr 1, 2026	18.55	18.55	18.40	18.40	18.40	2.22%	-
Mar 31, 2026	17.90	18.00	17.90	18.00	18.00	1.98%	-
Mar 30, 2026	17.50	17.65	17.50	17.65	17.65	0.28%	-
Mar 27, 2026	18.20	18.20	17.60	17.60	17.60	-4.35%	-
Mar 26, 2026	17.65	18.40	17.45	18.40	18.40	2.22%	-
Mar 25, 2026	17.75	18.00	17.75	18.00	18.00	-	-