FRA:8LCA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.60	15.60	15.02	15.02	-	0.03%	-
Jun 1, 2026	15.18	15.18	15.02	15.02	15.02	2.07%	-
May 29, 2026	14.61	14.77	14.61	14.71	14.71	4.22%	70
May 28, 2026	14.24	14.24	14.12	14.12	14.12	1.36%	-
May 27, 2026	13.76	13.93	13.76	13.93	13.93	2.69%	-
May 26, 2026	13.38	13.56	13.38	13.56	13.56	1.35%	-
May 25, 2026	13.38	13.38	13.38	13.38	13.38	-	-
May 22, 2026	13.46	13.46	13.38	13.38	13.38	0.98%	288
May 21, 2026	13.52	13.52	13.25	13.25	13.25	0.91%	-
May 20, 2026	13.01	13.13	13.01	13.13	13.13	1.78%	-
May 19, 2026	13.27	13.27	12.90	12.90	12.90	-2.31%	-
May 18, 2026	13.21	13.21	13.21	13.21	13.21	-0.26%	-
May 15, 2026	13.45	13.45	13.24	13.24	13.24	-3.18%	-
May 14, 2026	13.00	13.68	13.00	13.68	13.68	2.70%	350
May 13, 2026	13.74	13.74	13.32	13.32	13.32	-3.65%	-
May 12, 2026	13.94	13.94	13.82	13.82	13.82	-0.14%	-
May 11, 2026	13.99	13.99	13.84	13.84	13.84	-1.77%	-
May 8, 2026	14.09	14.09	14.09	14.09	14.09	-3.63%	-
May 7, 2026	14.40	14.62	14.40	14.62	14.62	-0.65%	-
May 6, 2026	14.43	14.72	14.43	14.72	14.72	3.15%	-
May 5, 2026	14.12	14.27	14.12	14.27	14.27	-	-
May 4, 2026	14.41	14.41	14.27	14.27	14.27	1.10%	-
Apr 30, 2026	13.98	14.11	13.98	14.11	14.11	2.84%	-
Apr 29, 2026	14.30	14.30	13.72	13.72	13.72	-9.53%	-
Apr 28, 2026	16.46	16.50	15.17	15.17	15.17	2.40%	5,000
Apr 27, 2026	14.73	14.81	14.73	14.81	14.81	-0.40%	-
Apr 24, 2026	14.67	14.87	14.67	14.87	14.87	-0.34%	1,000
Apr 23, 2026	14.96	14.96	14.74	14.92	14.92	-0.27%	34
Apr 22, 2026	14.71	14.96	14.71	14.96	14.96	-2.03%	-
Apr 21, 2026	15.09	15.27	15.09	15.27	15.27	3.32%	-
Apr 20, 2026	14.39	14.78	14.39	14.78	14.78	1.37%	-
Apr 17, 2026	13.97	14.58	13.97	14.58	14.58	4.52%	-
Apr 16, 2026	13.89	13.95	13.89	13.95	13.95	1.64%	-
Apr 15, 2026	13.30	13.73	13.30	13.73	13.73	2.85%	-
Apr 14, 2026	13.12	13.35	13.12	13.35	13.35	7.49%	-
Apr 13, 2026	12.45	12.45	12.42	12.42	12.42	-0.52%	-
Apr 10, 2026	12.50	12.50	12.48	12.48	12.48	-1.93%	-
Apr 9, 2026	12.74	12.74	12.73	12.73	12.73	-2.08%	-
Apr 8, 2026	13.82	13.82	13.00	13.00	13.00	2.36%	80
Apr 7, 2026	12.66	12.70	12.66	12.70	12.70	6.86%	-
Apr 2, 2026	11.88	11.88	11.88	11.88	11.88	-1.74%	-
Apr 1, 2026	12.28	12.28	12.09	12.09	12.09	-0.08%	-
Mar 31, 2026	12.02	12.10	12.02	12.10	12.10	0.83%	-
Mar 30, 2026	11.95	12.00	11.95	12.00	12.00	-3.23%	-
Mar 27, 2026	12.40	12.40	12.40	12.40	12.40	-0.24%	-
Mar 26, 2026	12.43	12.43	12.43	12.43	12.43	-0.96%	-
Mar 25, 2026	12.55	12.55	12.55	12.55	12.55	-0.24%	-
Mar 24, 2026	12.58	12.58	12.58	12.58	12.58	2.48%	-
Mar 23, 2026	11.90	12.28	11.90	12.28	12.28	4.78%	1,781
Mar 20, 2026	11.84	11.84	11.72	11.72	11.72	0.09%	-