FRA:910 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.90	23.90	22.36	22.72	22.72	12.98%	260
Jun 1, 2026	20.11	20.11	20.11	20.11	20.11	0.65%	-
May 29, 2026	18.86	20.04	18.86	19.98	19.98	6.16%	-
May 28, 2026	18.49	19.04	18.49	18.82	18.82	1.57%	-
May 27, 2026	18.54	18.74	18.35	18.53	18.53	0.11%	115
May 26, 2026	18.45	19.00	17.79	18.51	18.51	-0.08%	-
May 25, 2026	18.53	18.53	18.49	18.53	18.53	1.23%	-
May 22, 2026	18.18	18.46	18.18	18.30	18.30	1.19%	-
May 21, 2026	18.25	18.25	17.73	18.09	18.09	-1.01%	-
May 20, 2026	18.65	18.65	17.85	18.27	18.27	-1.85%	-
May 19, 2026	17.94	19.07	17.94	18.62	18.62	3.68%	-
May 18, 2026	16.59	17.96	16.59	17.96	17.96	7.39%	300
May 15, 2026	16.21	16.96	16.21	16.72	16.72	1.61%	30
May 14, 2026	16.08	16.61	16.08	16.46	16.46	3.33%	-
May 13, 2026	17.49	17.49	15.93	15.93	15.93	-8.27%	-
May 12, 2026	17.28	17.53	17.28	17.36	17.36	0.38%	-
May 11, 2026	18.60	18.60	17.30	17.30	17.30	-6.99%	100
May 8, 2026	20.20	20.20	18.51	18.60	18.60	-6.79%	-
May 7, 2026	19.54	20.12	19.21	19.95	19.95	1.58%	-
May 6, 2026	19.40	19.64	18.50	19.64	19.64	1.55%	-
May 5, 2026	19.29	19.34	19.01	19.34	19.34	0.76%	-
May 4, 2026	19.13	19.60	19.13	19.20	19.20	8.75%	-
Apr 30, 2026	18.25	18.57	17.02	17.65	17.65	-4.77%	200
Apr 29, 2026	18.63	18.75	18.26	18.54	18.54	-0.35%	30
Apr 28, 2026	18.66	19.18	18.49	18.60	18.60	-0.61%	-
Apr 27, 2026	18.82	19.13	18.72	18.72	18.72	-0.95%	-
Apr 24, 2026	18.54	18.90	18.01	18.90	18.90	2.61%	-
Apr 23, 2026	18.52	18.69	18.11	18.42	18.42	-0.38%	200
Apr 22, 2026	17.92	18.49	17.85	18.49	18.49	3.01%	-
Apr 21, 2026	18.37	18.71	17.95	17.95	17.95	-2.47%	972
Apr 20, 2026	18.24	18.70	18.24	18.40	18.40	1.07%	28
Apr 17, 2026	17.82	18.33	17.82	18.21	18.21	1.56%	-
Apr 16, 2026	18.13	18.52	17.75	17.93	17.93	-0.67%	55
Apr 15, 2026	17.47	18.05	17.47	18.05	18.05	3.17%	130
Apr 14, 2026	17.95	18.04	17.49	17.49	17.49	-2.78%	-
Apr 13, 2026	16.97	17.99	16.97	17.99	17.99	5.58%	-
Apr 10, 2026	18.17	18.17	17.04	17.04	17.04	-5.83%	-
Apr 9, 2026	19.61	19.61	17.91	18.10	18.10	-8.29%	-
Apr 8, 2026	21.49	21.49	19.73	19.73	19.73	-6.09%	-
Apr 7, 2026	21.25	21.25	20.76	21.01	21.01	0.29%	-
Apr 2, 2026	20.43	20.95	20.12	20.95	20.95	1.31%	-
Apr 1, 2026	20.87	20.87	20.53	20.68	20.68	-0.53%	-
Mar 31, 2026	20.81	20.81	20.46	20.79	20.79	0.48%	-
Mar 30, 2026	20.13	20.77	20.00	20.69	20.69	3.40%	25
Mar 27, 2026	20.76	20.76	20.01	20.01	20.01	-3.33%	-
Mar 26, 2026	20.48	20.94	20.48	20.70	20.70	0.58%	-
Mar 25, 2026	20.87	21.02	20.52	20.58	20.58	-1.39%	-
Mar 24, 2026	22.31	22.31	20.87	20.87	20.87	-6.12%	-
Mar 23, 2026	21.60	22.42	21.60	22.23	22.23	2.11%	-
Mar 20, 2026	22.13	22.15	21.77	21.77	21.77	-1.94%	-