FRA:8XPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	13.52	14.40	13.50	14.40	14.40	3.30%	3,600
May 12, 2026	13.60	13.94	13.48	13.94	13.94	-	2,450
May 11, 2026	13.72	13.94	13.50	13.94	13.94	6.25%	2,090
May 8, 2026	13.30	13.48	13.12	13.12	13.12	-0.61%	3,198
May 7, 2026	13.50	13.62	13.20	13.20	13.20	-0.30%	23,228
May 6, 2026	13.32	13.56	13.00	13.24	13.24	-2.07%	5,294
May 5, 2026	13.56	13.78	13.52	13.52	13.52	-1.31%	1,587
May 4, 2026	13.66	13.86	13.56	13.70	13.70	-	15,940
Apr 30, 2026	13.50	13.70	13.32	13.70	13.70	-0.29%	4,466
Apr 29, 2026	13.62	13.78	13.52	13.74	13.74	1.78%	2,640
Apr 28, 2026	13.72	13.80	13.50	13.50	13.50	-4.80%	7,317
Apr 27, 2026	14.08	14.48	14.02	14.18	14.18	1.29%	4,975
Apr 24, 2026	14.08	14.20	13.80	14.00	14.00	2.94%	4,485
Apr 23, 2026	13.68	14.00	13.50	13.60	13.60	-5.69%	5,707
Apr 22, 2026	14.58	14.78	14.20	14.42	14.42	-3.74%	64,243
Apr 21, 2026	14.98	14.98	14.70	14.98	14.98	-1.32%	843
Apr 20, 2026	15.12	15.18	15.00	15.18	15.18	-3.31%	1,050
Apr 17, 2026	15.06	15.80	15.06	15.70	15.70	1.82%	13,623
Apr 16, 2026	14.94	15.42	14.94	15.42	15.42	4.90%	2,570
Apr 15, 2026	14.76	15.10	14.64	14.70	14.70	-1.21%	8,804
Apr 14, 2026	14.62	14.88	14.48	14.88	14.88	2.06%	2,337
Apr 13, 2026	14.74	14.86	14.58	14.58	14.58	-0.68%	1,461
Apr 10, 2026	14.70	14.92	14.58	14.68	14.68	0.41%	2,765
Apr 9, 2026	14.70	14.80	14.50	14.62	14.62	-6.04%	5,490
Apr 8, 2026	15.24	15.64	15.22	15.56	15.56	6.14%	690
Apr 7, 2026	15.20	15.20	14.66	14.66	14.66	-3.55%	2,434
Apr 2, 2026	14.75	15.20	14.75	15.20	15.20	2.01%	1,350
Apr 1, 2026	15.00	15.20	14.90	14.90	14.90	-1.32%	1,948
Mar 31, 2026	14.55	15.15	14.55	15.10	15.10	3.07%	5,340
Mar 30, 2026	14.70	14.90	14.60	14.65	14.65	-0.34%	1,530
Mar 27, 2026	15.50	15.50	14.70	14.70	14.70	-1.34%	3,618
Mar 26, 2026	15.70	15.70	14.90	14.90	14.90	-10.24%	2,817
Mar 25, 2026	15.65	16.60	15.65	16.60	16.60	3.75%	365
Mar 24, 2026	15.90	16.00	15.90	16.00	16.00	-1.84%	500
Mar 23, 2026	15.45	16.30	15.45	16.30	16.30	3.49%	3,102
Mar 20, 2026	15.65	16.90	15.40	15.75	15.75	-6.53%	3,822
Mar 19, 2026	16.85	16.85	16.10	16.85	16.85	4.98%	970
Mar 18, 2026	16.85	16.85	16.05	16.05	16.05	-0.93%	1,990
Mar 17, 2026	17.30	17.50	16.20	16.20	16.20	-6.09%	1,616
Mar 16, 2026	17.40	17.60	17.25	17.25	17.25	-1.43%	4,700
Mar 13, 2026	17.55	17.70	17.45	17.50	17.50	-0.57%	3,831
Mar 12, 2026	17.15	17.60	17.15	17.60	17.60	5.39%	3,294
Mar 11, 2026	16.45	16.75	16.45	16.70	16.70	0.60%	6,154
Mar 10, 2026	15.80	16.60	15.65	16.60	16.60	4.40%	6,072
Mar 9, 2026	15.40	16.00	15.25	15.90	15.90	7.43%	2,705
Mar 6, 2026	14.50	14.80	14.35	14.80	14.80	6.47%	2,073
Mar 5, 2026	14.15	14.20	13.85	13.90	13.90	1.83%	2,693
Mar 4, 2026	13.60	14.00	13.40	13.65	13.65	0.37%	9,390
Mar 3, 2026	13.80	14.05	13.05	13.60	13.60	-3.89%	7,037
Mar 2, 2026	14.65	14.70	14.15	14.15	14.15	-5.35%	4,096