FRA:9CN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	22.54	22.54	22.54	22.54	22.54	3.87%	-
Aug 25, 2026	21.70	21.70	21.70	21.70	21.70	-2.25%	-
Aug 24, 2026	22.20	22.20	22.20	22.20	22.20	1.83%	500
Aug 21, 2026	21.80	21.80	21.80	21.80	21.80	0.18%	-
Aug 20, 2026	21.76	21.76	21.76	21.76	21.76	-1.89%	-
Aug 19, 2026	22.18	22.18	22.18	22.18	22.18	-3.40%	-
Aug 18, 2026	22.96	22.96	22.96	22.96	22.96	0.97%	-
Aug 17, 2026	22.74	22.74	22.74	22.74	22.74	0.09%	-
Aug 14, 2026	22.72	22.72	22.72	22.72	22.72	2.71%	-
Aug 13, 2026	22.12	22.12	22.12	22.12	22.12	1.94%	-
Aug 12, 2026	21.70	21.70	21.70	21.70	21.70	-	-
Aug 11, 2026	21.70	21.70	21.70	21.70	21.70	-5.07%	-
Aug 10, 2026	22.86	22.86	22.86	22.86	22.86	0.53%	-
Aug 7, 2026	22.74	22.74	22.74	22.74	22.74	-2.90%	-
Aug 6, 2026	21.92	23.42	21.92	23.42	23.42	1.21%	17
Aug 5, 2026	23.14	23.14	23.14	23.14	23.14	6.54%	-
Aug 4, 2026	21.72	21.72	21.72	21.72	21.72	-2.95%	-
Aug 3, 2026	21.20	22.38	21.20	22.38	22.38	6.98%	48
Jul 31, 2026	20.92	20.92	20.92	20.92	20.92	2.35%	-
Jul 30, 2026	20.44	20.44	20.44	20.44	20.44	2.61%	-
Jul 29, 2026	19.92	19.92	19.92	19.92	19.92	-2.83%	-
Jul 28, 2026	20.50	20.50	20.50	20.50	20.50	-0.19%	-
Jul 27, 2026	20.54	20.54	20.54	20.54	20.54	-2.28%	-
Jul 24, 2026	21.02	21.02	21.02	21.02	21.02	-0.10%	-
Jul 23, 2026	21.28	21.28	21.04	21.04	21.04	0.96%	80
Jul 22, 2026	20.84	20.84	20.84	20.84	20.84	-1.33%	-
Jul 21, 2026	20.10	21.12	20.10	21.12	21.12	3.53%	50
Jul 20, 2026	19.55	20.40	19.55	20.40	20.40	1.69%	50
Jul 17, 2026	20.06	20.06	20.06	20.06	20.06	-0.40%	-
Jul 16, 2026	20.14	20.14	20.14	20.14	20.14	-2.42%	-
Jul 15, 2026	20.64	20.64	20.64	20.64	20.64	-1.99%	-
Jul 14, 2026	21.22	21.22	21.06	21.06	21.06	-1.96%	1,120
Jul 13, 2026	21.48	21.48	21.48	21.48	21.48	0.66%	-
Jul 10, 2026	21.34	21.34	21.34	21.34	21.34	-3.96%	-
Jul 9, 2026	21.58	22.22	21.58	22.22	22.22	-	50
Jul 8, 2026	22.80	22.80	22.22	22.22	22.22	-5.20%	41
Jul 7, 2026	23.44	23.44	23.44	23.44	23.44	0.60%	-
Jul 6, 2026	22.48	23.30	22.48	23.30	23.30	3.10%	22
Jul 3, 2026	21.76	22.60	21.76	22.60	22.60	-1.48%	476
Jul 2, 2026	21.24	22.94	21.24	22.94	22.94	2.32%	30
Jul 1, 2026	22.42	22.42	22.42	22.42	22.42	-3.94%	-
Jun 30, 2026	22.88	23.34	22.88	23.34	23.34	-0.68%	150
Jun 29, 2026	22.90	23.50	22.90	23.50	23.50	-0.68%	40
Jun 26, 2026	23.84	23.84	23.66	23.66	23.66	-1.42%	20
Jun 25, 2026	24.00	24.00	24.00	24.00	24.00	-0.50%	-
Jun 24, 2026	24.66	24.66	24.12	24.12	24.12	-5.26%	699
Jun 23, 2026	25.46	25.46	25.46	25.46	25.46	-0.47%	150
Jun 22, 2026	25.06	26.38	25.06	25.58	25.58	2.25%	395
Jun 19, 2026	24.68	25.20	24.68	25.20	25.02	-0.55%	100
Jun 18, 2026	23.38	25.34	23.38	25.34	25.16	2.59%	520