FRA:8ZQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.98	57.16	56.74	56.74	56.74	-0.21%	-
Jun 1, 2026	58.26	58.26	56.86	56.86	56.86	-2.40%	-
May 29, 2026	58.20	58.38	58.20	58.26	58.26	-0.10%	-
May 28, 2026	59.04	59.04	58.32	58.32	58.32	-1.55%	-
May 27, 2026	58.32	59.24	58.32	59.24	59.24	0.30%	-
May 26, 2026	59.04	59.06	58.90	59.06	59.06	0.10%	-
May 25, 2026	58.52	59.00	58.52	59.00	59.00	1.27%	-
May 22, 2026	58.40	58.46	58.00	58.26	58.26	1.60%	-
May 21, 2026	57.28	57.34	57.28	57.34	57.34	1.24%	-
May 20, 2026	55.68	56.64	55.68	56.64	56.64	2.23%	-
May 19, 2026	56.78	56.88	55.96	55.96	55.40	-2.00%	-
May 18, 2026	57.18	57.18	56.40	57.10	56.53	-2.23%	2,130
May 15, 2026	57.70	58.40	57.44	58.40	57.82	-0.31%	18
May 14, 2026	57.74	58.58	57.74	58.58	58.00	2.06%	-
May 13, 2026	58.22	58.22	57.40	57.40	56.83	-1.88%	-
May 12, 2026	58.54	58.90	58.50	58.50	57.92	-0.91%	-
May 11, 2026	58.94	59.10	58.94	59.04	58.45	-2.06%	-
May 8, 2026	59.90	61.36	59.82	60.28	59.68	-0.17%	40
May 7, 2026	60.80	60.80	60.20	60.38	59.78	-1.44%	-
May 6, 2026	59.60	61.26	59.60	61.26	60.65	1.76%	17
May 5, 2026	57.64	60.20	57.64	60.20	59.60	3.44%	16
May 4, 2026	58.44	58.68	58.20	58.20	57.62	0.94%	-
Apr 30, 2026	56.86	57.66	56.78	57.66	57.09	1.76%	-
Apr 29, 2026	57.82	57.82	56.66	56.66	56.10	-1.60%	-
Apr 28, 2026	57.32	57.72	57.32	57.58	57.01	-0.72%	-
Apr 27, 2026	58.28	58.60	58.00	58.00	57.42	-2.72%	70
Apr 24, 2026	59.54	59.62	58.80	59.62	59.03	0.57%	42
Apr 23, 2026	58.90	59.28	58.90	59.28	58.69	-1.13%	-
Apr 22, 2026	60.24	60.24	59.96	59.96	59.36	-0.46%	-
Apr 21, 2026	60.46	60.46	60.24	60.24	59.64	0.13%	-
Apr 20, 2026	60.42	60.42	59.92	60.16	59.56	-0.53%	-
Apr 17, 2026	59.00	60.48	58.66	60.48	59.88	0.57%	-
Apr 16, 2026	60.04	60.16	60.04	60.14	59.54	-0.13%	-
Apr 15, 2026	60.72	60.72	60.22	60.22	59.62	-1.15%	-
Apr 14, 2026	60.18	60.92	60.18	60.92	60.31	2.04%	-
Apr 13, 2026	59.72	59.84	59.70	59.70	59.10	-1.91%	-
Apr 10, 2026	60.46	60.86	60.46	60.86	60.25	2.01%	-
Apr 9, 2026	58.06	59.74	58.06	59.66	59.07	0.30%	-
Apr 8, 2026	59.48	59.50	58.60	59.48	58.89	4.72%	233
Apr 7, 2026	57.04	57.04	56.80	56.80	56.23	1.28%	-
Apr 2, 2026	56.50	56.50	56.06	56.08	55.52	-1.27%	453
Apr 1, 2026	56.38	56.80	56.38	56.80	56.23	2.79%	-
Mar 31, 2026	54.26	55.26	54.26	55.26	54.71	1.36%	-
Mar 30, 2026	54.34	54.58	54.32	54.52	53.98	1.34%	340
Mar 27, 2026	55.30	55.30	53.80	53.80	53.26	-0.74%	24
Mar 26, 2026	54.26	54.56	54.20	54.20	53.66	-0.59%	-
Mar 25, 2026	54.06	54.94	54.06	54.52	53.98	2.17%	243
Mar 24, 2026	53.76	53.96	53.36	53.36	52.83	-1.69%	-
Mar 23, 2026	52.56	54.28	51.78	54.28	53.74	2.38%	450
Mar 20, 2026	54.42	54.74	53.02	53.02	52.49	-1.67%	-