FRA:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 10, 2026	56.14	56.30	55.98	56.30	56.30	-0.60%	-
Jul 9, 2026	55.96	56.64	55.96	56.64	56.64	0.53%	-
Jul 8, 2026	57.08	57.08	56.34	56.34	56.34	-3.30%	-
Jul 7, 2026	59.02	59.02	58.26	58.26	58.26	-1.22%	-
Jul 6, 2026	59.94	59.94	58.98	58.98	58.98	-1.57%	-
Jul 3, 2026	59.12	59.92	59.12	59.92	59.92	0.98%	-
Jul 2, 2026	58.44	59.34	58.44	59.34	59.34	0.71%	-
Jul 1, 2026	59.52	59.52	58.92	58.92	58.92	-1.64%	-
Jun 30, 2026	59.64	59.90	59.64	59.90	59.90	0.37%	-
Jun 29, 2026	59.84	59.84	59.68	59.68	59.68	-1.16%	400
Jun 26, 2026	61.02	61.02	60.38	60.38	60.38	-2.46%	-
Jun 25, 2026	60.80	61.90	60.80	61.90	61.90	1.78%	-
Jun 24, 2026	61.32	61.32	60.82	60.82	60.82	0.43%	-
Jun 23, 2026	60.86	60.86	60.50	60.56	60.56	0.87%	1
Jun 22, 2026	59.84	60.04	59.66	60.04	60.04	0.27%	-
Jun 19, 2026	59.92	60.00	59.70	59.88	59.88	-1.25%	175
Jun 18, 2026	59.98	60.64	59.98	60.64	60.64	1.85%	4
Jun 17, 2026	59.82	59.82	59.50	59.54	59.54	1.33%	-