FRA:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	55.84	55.84	55.46	55.46	55.46	-1.88%	-
Aug 13, 2026	56.98	56.98	56.52	56.52	56.52	-1.26%	-
Aug 12, 2026	56.70	57.24	56.70	57.24	57.24	1.02%	-
Aug 11, 2026	56.22	56.66	56.20	56.66	56.66	-0.81%	23
Aug 10, 2026	57.10	57.12	57.02	57.12	57.12	0.11%	-
Aug 7, 2026	56.70	57.06	56.66	57.06	57.06	0.39%	-
Aug 6, 2026	57.38	57.38	56.84	56.84	56.84	-1.04%	-
Aug 5, 2026	57.28	57.62	57.28	57.44	57.44	-0.66%	-
Aug 4, 2026	57.14	57.82	57.14	57.82	57.82	2.45%	-
Aug 3, 2026	56.50	56.50	56.38	56.44	56.44	-0.14%	-
Jul 31, 2026	56.14	56.68	56.14	56.52	56.52	0.25%	-
Jul 30, 2026	54.34	56.38	54.34	56.38	56.38	3.53%	-
Jul 29, 2026	54.24	54.48	54.24	54.46	54.46	0.18%	-
Jul 28, 2026	54.72	54.72	54.36	54.36	54.36	-1.98%	-
Jul 27, 2026	55.82	55.82	55.46	55.46	55.46	0.07%	-
Jul 24, 2026	55.14	55.42	55.14	55.42	55.42	1.02%	-
Jul 23, 2026	55.74	55.74	54.86	54.86	54.86	-1.44%	-
Jul 22, 2026	55.30	55.66	55.12	55.66	55.66	0.22%	-
Jul 21, 2026	55.30	55.58	55.30	55.54	55.54	-0.22%	27
Jul 20, 2026	55.06	55.66	55.06	55.66	55.66	0.83%	-
Jul 17, 2026	54.88	55.94	54.88	55.20	55.20	-0.43%	8
Jul 16, 2026	55.64	55.64	55.44	55.44	55.44	-0.75%	240
Jul 15, 2026	55.72	55.86	55.72	55.86	55.86	0.40%	-
Jul 14, 2026	55.58	55.64	54.90	55.64	55.64	-0.50%	-
Jul 13, 2026	55.68	55.92	55.68	55.92	55.92	-0.67%	-