FRA:8K2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	36.65	36.65	36.50	36.50	36.50	-0.01%	-
Aug 13, 2026	34.97	36.50	34.83	36.50	36.50	3.66%	300
Aug 12, 2026	35.21	35.21	35.21	35.21	35.21	1.87%	-
Aug 11, 2026	34.79	34.79	34.57	34.57	34.57	5.17%	70
Aug 10, 2026	33.19	33.48	32.87	32.87	32.87	-4.06%	-
Aug 7, 2026	31.47	34.26	31.47	34.26	34.26	16.12%	168
Aug 6, 2026	29.48	29.50	29.48	29.50	29.50	-6.95%	-
Aug 5, 2026	31.27	32.39	31.26	31.71	31.71	1.62%	63
Aug 4, 2026	30.57	31.20	29.66	31.20	31.20	-1.64%	60
Aug 3, 2026	29.61	31.72	29.61	31.72	31.72	9.95%	113
Jul 31, 2026	28.79	28.85	28.79	28.85	28.85	0.24%	-
Jul 30, 2026	29.79	29.84	28.78	28.78	28.78	0.91%	60
Jul 29, 2026	28.41	28.52	28.41	28.52	28.52	-1.64%	-
Jul 28, 2026	28.56	29.00	28.56	29.00	29.00	4.96%	-
Jul 27, 2026	27.23	27.63	27.23	27.63	27.63	4.58%	-
Jul 24, 2026	26.40	26.45	26.40	26.42	26.42	-2.09%	-
Jul 23, 2026	27.01	27.50	26.98	26.98	26.98	-4.26%	500
Jul 22, 2026	28.35	28.35	28.18	28.18	28.18	-3.03%	-
Jul 21, 2026	29.41	29.41	29.06	29.06	29.06	4.20%	-
Jul 20, 2026	28.01	28.05	27.89	27.89	27.89	4.93%	-
Jul 17, 2026	27.18	27.28	26.58	26.58	26.58	-3.97%	-
Jul 16, 2026	28.11	28.11	27.68	27.68	27.68	-3.69%	-
Jul 15, 2026	28.47	28.74	28.47	28.74	28.74	4.72%	-
Jul 14, 2026	28.91	28.91	27.45	27.45	27.45	-2.38%	-
Jul 13, 2026	27.77	28.12	27.77	28.12	28.12	-5.64%	50
Jul 10, 2026	29.24	29.80	29.24	29.80	29.80	12.10%	-
Jul 9, 2026	26.58	26.58	26.58	26.58	26.58	-2.96%	-
Jul 8, 2026	28.48	28.48	27.39	27.39	27.39	-1.14%	-
Jul 7, 2026	28.26	28.29	27.71	27.71	27.71	-4.70%	-
Jul 6, 2026	27.71	29.07	27.30	29.07	29.07	5.04%	70
Jul 3, 2026	27.68	27.68	27.67	27.68	27.68	3.21%	-
Jul 2, 2026	27.52	27.52	26.82	26.82	26.82	-6.08%	-
Jul 1, 2026	26.32	28.55	26.32	28.55	28.55	11.48%	300
Jun 30, 2026	25.85	25.85	25.61	25.61	25.61	0.02%	45
Jun 29, 2026	25.17	25.61	25.17	25.61	25.61	0.41%	-
Jun 26, 2026	23.86	25.50	23.75	25.50	25.50	5.05%	80
Jun 25, 2026	24.57	24.59	24.28	24.28	24.28	6.47%	-
Jun 24, 2026	23.71	23.71	22.80	22.80	22.80	2.47%	-
Jun 23, 2026	22.28	22.28	22.24	22.25	22.25	-1.22%	-
Jun 22, 2026	22.76	22.76	22.53	22.53	22.53	-1.34%	123
Jun 19, 2026	22.85	22.87	22.83	22.83	22.83	-2.29%	-
Jun 18, 2026	22.90	23.37	22.58	23.37	23.37	-0.49%	125
Jun 17, 2026	23.66	23.66	23.48	23.48	23.48	-2.17%	-