FRA:8XPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.12	10.30	10.04	10.30	-	1.38%	3,490
Aug 25, 2026	9.50	10.16	9.40	10.16	10.16	3.99%	17,907
Aug 24, 2026	10.30	10.60	9.64	9.77	9.77	-8.18%	7,069
Aug 21, 2026	10.42	10.66	10.42	10.64	10.64	3.50%	1,757
Aug 20, 2026	10.48	10.50	10.20	10.28	10.28	2.59%	3,159
Aug 19, 2026	10.16	10.40	10.02	10.02	10.02	-0.99%	3,250
Aug 18, 2026	10.38	10.44	10.12	10.12	10.12	-3.25%	3,705
Aug 17, 2026	10.32	10.58	10.22	10.46	10.46	3.56%	1,335
Aug 14, 2026	10.08	10.28	9.92	10.10	10.10	0.40%	3,674
Aug 13, 2026	10.12	10.28	9.91	10.06	10.06	-1.37%	4,689
Aug 12, 2026	10.16	10.24	10.12	10.20	10.20	-0.78%	1,127
Aug 11, 2026	10.28	10.28	10.02	10.28	10.28	-2.10%	863
Aug 10, 2026	10.38	10.58	10.32	10.50	10.50	0.96%	3,714
Aug 7, 2026	10.30	10.40	10.26	10.40	10.40	0.58%	3,100
Aug 6, 2026	10.12	10.34	10.00	10.34	10.34	2.38%	5,286
Aug 5, 2026	10.42	10.60	10.10	10.10	10.10	-3.81%	3,740
Aug 4, 2026	10.46	10.50	10.30	10.50	10.50	-2.42%	7,328
Aug 3, 2026	10.80	10.96	10.76	10.76	10.76	-3.06%	2,301
Jul 31, 2026	11.20	11.30	11.10	11.10	11.10	-0.54%	110
Jul 30, 2026	11.22	11.36	11.08	11.16	11.16	-4.29%	2,947
Jul 29, 2026	11.58	11.68	11.58	11.66	11.66	2.46%	681
Jul 28, 2026	11.08	11.38	11.08	11.38	11.38	1.07%	4,757
Jul 27, 2026	11.04	11.28	10.92	11.26	11.26	4.26%	2,560
Jul 24, 2026	11.06	11.18	10.80	10.80	10.80	-1.82%	4,521
Jul 23, 2026	11.44	11.58	11.00	11.00	11.00	-4.84%	8,691
Jul 22, 2026	11.36	11.56	11.22	11.56	11.56	1.05%	1,992
Jul 21, 2026	11.52	11.68	11.44	11.44	11.44	-1.55%	1,190
Jul 20, 2026	11.82	11.90	11.60	11.62	11.62	1.93%	2,505
Jul 17, 2026	11.58	11.84	11.40	11.40	11.40	-10.09%	6,185
Jul 16, 2026	12.40	12.82	12.40	12.68	12.68	3.26%	2,069
Jul 15, 2026	11.64	12.68	11.64	12.28	12.28	3.72%	3,490
Jul 14, 2026	11.78	12.08	11.56	11.84	11.84	4.78%	3,726
Jul 13, 2026	11.24	11.40	11.24	11.30	11.30	-0.88%	720
Jul 10, 2026	11.60	11.66	11.34	11.40	11.40	-1.04%	2,387
Jul 9, 2026	11.36	11.52	11.16	11.52	11.52	1.41%	2,630
Jul 8, 2026	11.80	11.80	11.34	11.36	11.36	-1.90%	14,325
Jul 7, 2026	11.74	11.88	11.58	11.58	11.58	-3.02%	1,046
Jul 6, 2026	11.80	11.94	11.70	11.94	11.94	3.29%	2,510
Jul 3, 2026	11.36	11.56	11.30	11.56	11.56	0.52%	778
Jul 2, 2026	11.48	11.70	11.30	11.50	11.50	-6.20%	7,009
Jul 1, 2026	11.74	12.26	11.74	12.26	12.26	4.25%	2,635
Jun 30, 2026	11.42	11.76	11.12	11.76	11.76	5.38%	2,814
Jun 29, 2026	10.60	11.20	10.60	11.16	11.16	2.57%	2,415
Jun 26, 2026	10.36	10.88	10.16	10.88	10.88	1.49%	1,105
Jun 25, 2026	10.86	10.96	10.60	10.72	10.72	-2.55%	5,860
Jun 24, 2026	11.20	11.30	11.00	11.00	11.00	-3.17%	52,904
Jun 23, 2026	11.20	11.52	10.94	11.36	11.36	-3.57%	13,710
Jun 22, 2026	11.50	11.78	11.42	11.78	11.78	-0.84%	32,784
Jun 19, 2026	11.50	11.94	11.50	11.88	11.88	6.26%	11,468
Jun 18, 2026	11.54	11.60	11.14	11.18	11.18	-5.57%	2,424