FRA:9SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	73.80	73.80	71.40	71.40	71.40	-7.10%	88
Mar 26, 2026	76.86	76.86	76.86	76.86	76.86	-1.26%	-
Mar 25, 2026	77.84	77.84	77.84	77.84	77.84	-0.23%	-
Mar 24, 2026	78.02	78.02	78.02	78.02	78.02	4.22%	-
Mar 23, 2026	74.86	74.86	74.86	74.86	74.86	-1.45%	-
Mar 20, 2026	75.96	75.96	75.96	75.96	75.96	0.32%	-
Mar 19, 2026	75.72	75.72	75.72	75.72	75.72	-3.54%	-
Mar 18, 2026	78.50	78.50	78.50	78.50	78.50	0.33%	-
Mar 17, 2026	78.24	78.24	78.24	78.24	78.24	2.76%	-
Mar 16, 2026	76.14	76.14	76.14	76.14	76.14	0.98%	-
Mar 13, 2026	75.40	75.40	75.40	75.40	75.40	-4.94%	-
Mar 12, 2026	79.32	79.32	79.32	79.32	79.32	-0.50%	-
Mar 11, 2026	81.92	81.92	79.72	79.72	79.72	-2.64%	8
Mar 10, 2026	81.88	81.88	81.88	81.88	81.88	3.05%	-
Mar 9, 2026	79.46	79.46	79.46	79.46	79.46	-4.45%	-
Mar 6, 2026	83.16	83.16	83.16	83.16	83.16	-0.41%	-
Mar 5, 2026	83.50	83.50	83.50	83.50	83.50	1.75%	-
Mar 4, 2026	82.06	82.06	82.06	82.06	82.06	2.73%	-
Mar 3, 2026	79.98	79.98	79.88	79.88	79.88	-0.82%	20
Mar 2, 2026	80.54	80.54	80.54	80.54	80.54	-2.82%	-
Feb 27, 2026	82.54	82.88	82.54	82.88	82.88	6.75%	82
Feb 26, 2026	77.64	77.64	77.64	77.64	77.64	2.94%	-
Feb 25, 2026	75.42	75.42	75.42	75.42	75.42	-1.18%	-
Feb 24, 2026	75.88	76.32	75.88	76.32	76.32	-2.68%	10
Feb 23, 2026	78.42	78.42	78.42	78.42	78.42	-0.93%	-
Feb 20, 2026	79.16	79.16	79.16	79.16	79.16	-0.68%	-
Feb 19, 2026	79.70	79.70	79.70	79.70	79.70	3.51%	-
Feb 18, 2026	77.00	77.00	77.00	77.00	77.00	4.17%	-
Feb 17, 2026	73.92	73.92	73.92	73.92	73.92	-0.40%	-
Feb 16, 2026	74.22	74.22	74.22	74.22	74.22	-0.67%	-
Feb 13, 2026	74.72	74.72	74.72	74.72	74.72	-8.63%	-
Feb 12, 2026	81.78	81.78	81.78	81.78	81.78	1.94%	-
Feb 11, 2026	80.22	80.22	80.22	80.22	80.22	-1.30%	-
Feb 10, 2026	81.28	81.28	81.28	81.28	81.28	-1.53%	-
Feb 9, 2026	82.54	82.54	82.54	82.54	82.54	3.95%	-
Feb 6, 2026	78.54	79.40	78.54	79.40	79.40	-0.63%	8
Feb 5, 2026	79.90	79.90	79.90	79.90	79.90	1.11%	-
Feb 4, 2026	79.02	79.02	79.02	79.02	79.02	0.87%	-
Feb 3, 2026	78.34	78.34	78.34	78.34	78.34	5.92%	-
Feb 2, 2026	73.96	73.96	73.96	73.96	73.96	0.90%	-
Jan 30, 2026	73.30	73.30	73.30	73.30	73.30	0.27%	-
Jan 29, 2026	73.10	73.10	73.10	73.10	73.10	0.66%	-
Jan 28, 2026	72.62	72.62	72.62	72.62	72.62	-4.60%	-
Jan 27, 2026	76.12	76.12	76.12	76.12	76.12	-1.73%	-
Jan 26, 2026	77.46	77.46	77.46	77.46	77.46	-2.07%	-
Jan 23, 2026	78.62	79.10	78.62	79.10	79.10	-2.20%	5
Jan 22, 2026	80.88	80.88	80.88	80.88	80.88	-2.27%	-
Jan 21, 2026	82.76	82.76	82.76	82.76	82.76	-0.07%	-
Jan 20, 2026	84.72	84.72	82.82	82.82	82.82	-1.85%	30
Jan 19, 2026	84.38	84.38	84.38	84.38	84.38	-3.26%	-