FRA:9CN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.06	18.06	18.06	18.06	18.06	-1.31%	-
Mar 26, 2026	18.46	18.46	18.30	18.30	18.30	1.33%	1,034
Mar 25, 2026	18.06	18.06	18.06	18.06	18.06	1.12%	-
Mar 24, 2026	17.86	17.86	17.86	17.86	17.86	5.93%	-
Mar 23, 2026	17.16	17.16	16.10	16.86	16.86	0.36%	422
Mar 20, 2026	17.48	17.48	16.80	16.80	16.80	-6.25%	90
Mar 19, 2026	17.92	17.92	17.92	17.92	17.92	-4.17%	-
Mar 18, 2026	17.96	18.70	17.96	18.70	18.70	3.54%	282
Mar 17, 2026	18.06	18.06	18.06	18.06	18.06	0.11%	-
Mar 16, 2026	18.04	18.04	18.04	18.04	18.04	-0.99%	-
Mar 13, 2026	18.22	18.22	18.22	18.22	18.22	-3.39%	-
Mar 12, 2026	18.36	18.86	18.36	18.86	18.86	-0.95%	50
Mar 11, 2026	19.04	19.04	19.04	19.04	19.04	8.68%	-
Mar 10, 2026	17.52	17.52	17.52	17.52	17.52	-1.24%	-
Mar 9, 2026	18.68	18.68	17.74	17.74	17.74	-8.56%	10
Mar 6, 2026	19.64	19.64	19.40	19.40	19.40	-4.20%	442
Mar 5, 2026	20.55	20.85	20.25	20.25	20.25	2.38%	1,028
Mar 4, 2026	19.18	19.78	19.18	19.78	19.78	-3.51%	147
Mar 3, 2026	21.45	21.45	20.50	20.50	20.50	-5.96%	250
Mar 2, 2026	21.80	21.95	21.80	21.80	21.80	5.06%	942
Feb 27, 2026	20.75	20.75	20.75	20.75	20.75	-	-
Feb 26, 2026	20.75	20.75	20.75	20.75	20.75	0.24%	-
Feb 25, 2026	20.70	20.70	20.70	20.70	20.70	1.97%	-
Feb 24, 2026	20.30	20.30	20.30	20.30	20.30	2.84%	-
Feb 23, 2026	19.74	19.74	19.74	19.74	19.74	-4.17%	-
Feb 20, 2026	20.65	20.65	19.60	20.60	20.60	-0.48%	1,066
Feb 19, 2026	20.70	20.70	20.70	20.70	20.70	-2.82%	-
Feb 18, 2026	19.18	21.30	19.18	21.30	21.30	10.13%	515
Feb 17, 2026	19.34	19.34	19.34	19.34	19.34	2.22%	-
Feb 16, 2026	18.92	18.92	18.92	18.92	18.92	-2.67%	-
Feb 13, 2026	19.44	19.44	19.44	19.44	19.44	1.46%	-
Feb 12, 2026	19.16	19.16	19.16	19.16	19.16	-1.44%	-
Feb 11, 2026	19.44	19.44	19.44	19.44	19.44	-0.31%	-
Feb 10, 2026	19.66	19.66	19.50	19.50	19.50	-	250
Feb 9, 2026	18.84	19.50	18.84	19.50	19.50	1.35%	259
Feb 6, 2026	19.24	19.24	19.24	19.24	19.24	1.48%	-
Feb 5, 2026	18.96	18.96	18.96	18.96	18.96	-4.24%	-
Feb 4, 2026	19.24	19.80	19.24	19.80	19.80	1.23%	87
Feb 3, 2026	18.88	19.56	18.88	19.56	19.56	-0.20%	206
Feb 2, 2026	19.60	19.60	19.60	19.60	19.60	0.51%	100
Jan 30, 2026	19.04	19.50	19.04	19.50	19.50	5.18%	572
Jan 29, 2026	18.54	18.54	18.54	18.54	18.54	-	-
Jan 28, 2026	18.54	18.54	18.54	18.54	18.54	-0.54%	-
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.32%	-
Jan 26, 2026	18.02	18.70	18.02	18.70	18.70	6.01%	334
Jan 23, 2026	17.70	17.70	17.64	17.64	17.64	-0.56%	5
Jan 22, 2026	17.74	17.74	17.74	17.74	17.74	4.97%	-
Jan 21, 2026	16.90	16.90	16.90	16.90	16.90	1.08%	-
Jan 20, 2026	16.72	16.72	16.72	16.72	16.72	0.24%	-
Jan 19, 2026	16.68	16.68	16.68	16.68	16.68	1.71%	-