FRA:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.63	16.40	15.63	16.14	16.14	-2.17%	1,480
Jun 25, 2026	17.69	17.79	16.50	16.50	16.50	-2.19%	1,723
Jun 24, 2026	18.57	18.57	16.87	16.87	16.87	-9.25%	2,317
Jun 23, 2026	18.97	19.41	18.34	18.59	18.59	-4.78%	1,913
Jun 22, 2026	18.64	19.52	18.45	19.52	19.52	4.42%	3,757
Jun 19, 2026	18.03	18.70	18.03	18.70	18.70	4.24%	562
Jun 18, 2026	17.83	18.42	17.03	17.94	17.94	-0.77%	2,459
Jun 17, 2026	17.90	18.65	17.79	18.08	18.08	0.46%	1,383
Jun 16, 2026	19.30	19.94	18.00	18.00	18.00	-9.42%	1,788
Jun 15, 2026	19.20	19.87	19.20	19.87	19.87	8.43%	2,765
Jun 12, 2026	17.74	19.01	17.74	18.32	18.32	1.92%	2,347
Jun 11, 2026	17.10	17.98	16.96	17.98	17.98	3.46%	1,891
Jun 10, 2026	17.00	18.07	16.27	17.38	17.38	3.80%	1,654
Jun 9, 2026	19.40	19.50	16.25	16.74	16.74	-12.31%	8,559
Jun 8, 2026	17.52	19.23	17.52	19.09	19.09	6.08%	3,112
Jun 5, 2026	20.46	20.66	17.50	18.00	18.00	-11.44%	12,627
Jun 4, 2026	20.31	20.32	19.44	20.32	20.32	-3.90%	2,347
Jun 3, 2026	22.60	24.00	20.66	21.15	21.15	-6.11%	3,664
Jun 2, 2026	21.90	23.32	21.90	22.52	22.52	2.57%	4,470
Jun 1, 2026	21.85	22.82	20.99	21.96	21.96	-0.20%	13,367
May 29, 2026	23.50	24.09	21.31	22.00	22.00	-3.40%	4,450
May 28, 2026	20.72	23.28	20.26	22.78	22.78	9.76%	3,688
May 27, 2026	21.22	21.38	20.31	20.75	20.75	-2.10%	5,594
May 26, 2026	23.40	23.42	20.51	21.20	21.20	-15.22%	5,511
May 25, 2026	23.30	25.00	23.30	25.00	25.00	11.06%	11,744
May 22, 2026	20.33	23.83	19.24	22.51	22.51	21.49%	53,243
May 21, 2026	14.37	18.53	14.37	18.53	18.53	26.21%	9,446
May 20, 2026	13.93	14.68	13.69	14.68	14.68	5.61%	2,757
May 19, 2026	14.30	14.50	13.54	13.90	13.90	-2.43%	3,734
May 18, 2026	15.02	15.80	13.90	14.25	14.25	-7.64%	4,705
May 15, 2026	16.20	16.24	15.20	15.42	15.42	-6.62%	6,029
May 14, 2026	15.86	16.57	15.50	16.52	16.52	4.36%	1,997
May 13, 2026	16.26	16.65	15.50	15.83	15.83	-2.92%	8,397
May 12, 2026	17.27	18.68	16.30	16.30	16.30	-6.23%	2,073
May 11, 2026	16.52	17.64	15.50	17.39	17.39	10.51%	19,455
May 8, 2026	15.86	16.18	15.32	15.73	15.73	1.00%	2,821
May 7, 2026	16.91	16.91	15.45	15.58	15.58	-9.14%	7,696
May 6, 2026	15.68	17.15	15.53	17.15	17.15	8.40%	4,527
May 5, 2026	15.12	15.82	14.79	15.82	15.82	3.09%	20,208
May 4, 2026	15.00	15.96	14.90	15.34	15.34	13.32%	3,381
Apr 30, 2026	13.39	13.83	13.39	13.54	13.54	1.18%	798
Apr 29, 2026	13.89	14.30	13.30	13.38	13.38	-5.08%	10,840
Apr 28, 2026	14.20	14.51	13.69	14.10	14.10	-0.56%	662
Apr 27, 2026	14.30	14.46	13.99	14.18	14.18	0.28%	1,553
Apr 24, 2026	14.39	14.95	14.14	14.14	14.14	-2.12%	588
Apr 23, 2026	15.14	15.49	14.44	14.44	14.44	-8.08%	3,211
Apr 22, 2026	16.10	16.15	15.59	15.71	15.71	-0.01%	1,064
Apr 21, 2026	16.45	17.04	15.72	15.72	15.72	-6.40%	516
Apr 20, 2026	16.40	16.79	15.95	16.79	16.79	1.10%	5,509
Apr 17, 2026	15.82	16.97	15.82	16.61	16.61	-0.84%	3,200