FRA:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.08	44.08	44.02	44.02	44.02	0.41%	-
Oct 22, 2026	44.28	44.28	43.84	43.84	43.84	-0.99%	37
Oct 21, 2026	43.62	44.28	43.62	44.28	44.28	2.26%	-
Oct 20, 2026	43.19	43.42	43.19	43.30	43.30	-0.28%	100
Oct 19, 2026	43.73	43.73	43.26	43.42	43.42	-1.18%	-
Oct 16, 2026	43.45	43.94	42.91	43.94	43.94	-3.68%	-
Oct 15, 2026	44.61	45.62	44.61	45.62	45.62	1.22%	-
Oct 14, 2026	45.08	45.11	45.07	45.07	45.07	0.56%	-
Oct 13, 2026	44.89	45.23	44.82	44.82	44.82	-1.93%	-
Oct 12, 2026	44.54	45.70	44.54	45.70	45.70	2.81%	250
Oct 9, 2026	44.58	44.58	44.44	44.45	44.45	0.23%	-
Oct 8, 2026	44.54	44.54	44.27	44.35	44.35	-2.95%	-
Oct 7, 2026	45.29	45.70	45.29	45.70	45.70	1.60%	100
Oct 6, 2026	45.29	45.29	44.98	44.98	44.98	-3.04%	100
Oct 5, 2026	47.15	47.15	46.39	46.39	46.39	-1.36%	-
Oct 2, 2026	46.79	47.04	46.79	47.03	47.03	1.42%	-
Oct 1, 2026	48.14	48.14	46.34	46.37	46.37	-1.80%	313
Sep 30, 2026	47.78	47.93	47.22	47.22	47.22	-0.78%	-
Sep 29, 2026	48.34	48.34	47.59	47.59	47.59	-1.69%	105
Sep 28, 2026	48.40	48.41	48.15	48.41	48.41	-0.47%	-
Sep 25, 2026	48.42	48.64	48.42	48.64	48.64	0.10%	-
Sep 24, 2026	48.06	48.59	48.06	48.59	48.59	0.98%	-
Sep 23, 2026	48.91	48.91	48.12	48.12	48.12	-2.04%	-
Sep 22, 2026	48.42	49.12	48.42	49.12	49.12	1.78%	-
Sep 21, 2026	47.97	48.26	47.76	48.26	48.26	2.18%	-
Sep 18, 2026	47.32	47.50	47.23	47.23	47.23	-1.30%	-
Sep 17, 2026	48.01	48.01	47.37	47.85	47.85	0.34%	76
Sep 16, 2026	46.79	47.69	46.79	47.69	47.69	1.36%	-
Sep 15, 2026	46.99	47.05	46.52	47.05	47.05	0.30%	259
Sep 14, 2026	47.87	47.87	46.91	46.91	46.91	-2.11%	-
Sep 11, 2026	47.71	47.92	47.46	47.92	47.92	0.50%	-
Sep 10, 2026	48.46	48.46	47.68	47.68	47.68	-1.26%	-
Sep 9, 2026	49.61	49.61	48.29	48.29	48.29	-2.80%	-
Sep 8, 2026	49.43	49.68	49.28	49.68	49.68	0.04%	-
Sep 7, 2026	49.56	49.76	49.56	49.66	49.66	0.24%	-
Sep 4, 2026	49.49	49.60	49.49	49.54	49.54	-0.20%	-
Sep 3, 2026	49.45	49.64	49.38	49.64	49.64	-0.18%	-
Sep 2, 2026	49.65	49.73	49.65	49.73	49.73	-0.14%	-
Sep 1, 2026	50.30	50.30	49.80	49.80	49.80	-0.99%	180
Aug 31, 2026	50.44	50.44	50.04	50.30	50.30	-0.28%	100
Aug 28, 2026	50.40	50.54	50.40	50.44	50.44	-0.20%	-
Aug 27, 2026	51.54	51.54	50.54	50.54	50.54	-3.33%	-
Aug 26, 2026	54.44	54.44	52.28	52.28	52.28	-3.51%	40
Aug 25, 2026	53.72	54.18	53.72	54.18	54.18	1.31%	-
Aug 24, 2026	53.42	53.70	53.42	53.48	53.48	0.75%	517
Aug 21, 2026	53.96	54.60	53.08	53.08	53.08	-0.75%	50
Aug 20, 2026	55.10	56.10	53.48	53.48	53.48	-2.62%	-
Aug 19, 2026	54.42	54.92	54.40	54.92	54.92	1.07%	-
Aug 18, 2026	54.76	54.76	54.34	54.34	54.34	-1.42%	-
Aug 17, 2026	55.10	55.18	55.10	55.12	55.12	-0.61%	-