FRA:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.30	55.30	53.80	53.80	53.80	-0.74%	24
Mar 26, 2026	54.26	54.56	54.20	54.20	54.20	-0.59%	-
Mar 25, 2026	54.06	54.94	54.06	54.52	54.52	2.17%	243
Mar 24, 2026	53.76	53.96	53.36	53.36	53.36	-1.69%	-
Mar 23, 2026	52.56	54.28	51.78	54.28	54.28	2.38%	450
Mar 20, 2026	54.42	54.74	53.02	53.02	53.02	-1.67%	-
Mar 19, 2026	55.62	55.62	53.92	53.92	53.92	-3.30%	-
Mar 18, 2026	56.54	56.88	55.76	55.76	55.76	-0.32%	-
Mar 17, 2026	55.46	55.94	55.42	55.94	55.94	0.97%	-
Mar 16, 2026	55.14	55.40	54.86	55.40	55.40	0.65%	-
Mar 13, 2026	55.32	55.32	55.04	55.04	55.04	0.04%	-
Mar 12, 2026	56.02	56.26	55.02	55.02	55.02	-1.79%	-
Mar 11, 2026	56.38	56.38	56.02	56.02	56.02	-0.99%	-
Mar 10, 2026	56.58	56.86	56.58	56.58	56.58	2.43%	-
Mar 9, 2026	54.96	55.24	54.50	55.24	55.24	-1.64%	1
Mar 6, 2026	57.62	58.10	56.16	56.16	56.16	-4.75%	90
Mar 5, 2026	58.60	59.12	58.60	58.96	58.96	-2.83%	-
Mar 4, 2026	58.46	60.68	58.32	60.68	60.68	3.27%	20
Mar 3, 2026	60.68	60.68	58.76	58.76	58.76	-4.33%	-
Mar 2, 2026	61.64	61.64	61.38	61.42	61.42	-2.07%	82
Feb 27, 2026	62.34	63.42	62.24	62.72	62.72	-0.41%	50
Feb 26, 2026	60.84	62.98	60.62	62.98	62.98	4.17%	1
Feb 25, 2026	61.56	61.56	60.46	60.46	60.46	-1.79%	-
Feb 24, 2026	61.22	61.56	61.12	61.56	61.56	1.48%	-
Feb 23, 2026	61.14	62.08	60.66	60.66	60.66	-0.33%	182
Feb 20, 2026	60.46	60.86	60.46	60.86	60.86	1.13%	-
Feb 19, 2026	61.78	61.78	60.18	60.18	60.18	-2.21%	100
Feb 18, 2026	60.98	61.54	60.98	61.54	61.54	1.58%	-
Feb 17, 2026	60.46	60.74	60.46	60.58	60.58	-0.79%	-
Feb 16, 2026	61.22	61.22	60.98	61.06	61.06	0.30%	-
Feb 13, 2026	61.18	61.18	60.88	60.88	60.88	-1.93%	-
Feb 12, 2026	62.00	62.16	62.00	62.08	62.08	0.06%	-
Feb 11, 2026	60.96	62.04	60.96	62.04	62.04	1.97%	-
Feb 10, 2026	61.14	61.14	60.74	60.84	60.84	1.00%	-
Feb 9, 2026	59.76	60.24	59.76	60.24	60.24	1.79%	-
Feb 6, 2026	58.26	59.18	58.26	59.18	59.18	3.17%	-
Feb 5, 2026	57.18	57.56	57.18	57.36	57.36	-1.21%	-
Feb 4, 2026	57.42	58.06	57.42	58.06	58.06	1.68%	-
Feb 3, 2026	57.30	57.76	57.10	57.10	57.10	-0.17%	40
Feb 2, 2026	56.60	57.20	56.60	57.20	57.20	0.60%	-
Jan 30, 2026	56.40	56.86	56.30	56.86	56.86	0.07%	-
Jan 29, 2026	56.80	56.82	56.44	56.82	56.82	1.00%	-
Jan 28, 2026	57.94	57.94	56.26	56.26	56.26	-1.37%	-
Jan 27, 2026	56.80	57.04	56.80	57.04	57.04	1.46%	-
Jan 26, 2026	56.40	56.40	56.04	56.22	56.22	-0.43%	-
Jan 23, 2026	56.90	56.90	56.46	56.46	56.46	-1.60%	-
Jan 22, 2026	56.80	57.38	56.80	57.38	57.38	1.74%	-
Jan 21, 2026	56.50	56.50	56.34	56.40	56.40	-0.56%	-
Jan 20, 2026	57.46	57.46	56.66	56.72	56.72	-4.22%	100
Jan 19, 2026	57.36	59.22	54.42	59.22	59.22	2.28%	552