FRA:8XPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.04	11.28	10.92	11.26	11.26	4.26%	2,450
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
Jun 17, 2026	11.74	11.84	11.62	11.84	11.84	-	3,340
Jun 16, 2026	12.18	12.20	11.84	11.84	11.84	-5.73%	4,199
Jun 15, 2026	12.20	12.80	12.18	12.56	12.56	-1.72%	8,695
Jun 12, 2026	12.82	12.88	12.60	12.78	12.78	1.43%	4,143
Jun 11, 2026	12.48	12.60	12.26	12.60	12.60	-6.67%	80,994
Jun 10, 2026	13.10	13.50	12.90	13.50	13.50	1.81%	3,094
Jun 9, 2026	13.60	13.60	12.88	13.26	13.26	-3.35%	1,614
Jun 8, 2026	13.80	14.00	13.72	13.72	13.72	-3.11%	6,607
Jun 5, 2026	14.16	14.30	13.70	14.16	14.16	-4.32%	2,120
Jun 4, 2026	14.66	14.80	14.48	14.80	14.80	0.41%	2,791
Jun 3, 2026	15.12	15.12	14.58	14.74	14.74	-6.83%	1,983
Jun 2, 2026	15.68	15.82	15.38	15.82	15.82	4.91%	1,503
Jun 1, 2026	14.72	15.20	14.54	15.08	15.08	6.05%	3,181
May 29, 2026	14.00	14.22	13.84	14.22	14.22	0.28%	10,975
May 28, 2026	14.56	15.00	14.18	14.18	14.18	-2.07%	10,848
May 27, 2026	13.84	14.48	13.66	14.48	14.48	1.26%	7,935
May 26, 2026	14.36	14.58	14.26	14.30	14.30	2.88%	4,441
May 25, 2026	13.50	13.96	13.50	13.90	13.90	7.09%	20,070
May 22, 2026	13.70	13.78	12.98	12.98	12.98	-4.42%	1,885
May 21, 2026	13.46	13.58	13.18	13.58	13.58	4.46%	1,452
May 20, 2026	12.94	13.06	12.72	13.00	13.00	0.15%	1,716
May 19, 2026	12.84	12.98	12.74	12.98	12.98	0.62%	15,703