FRA:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	12.60	12.60	11.84	11.84	11.84	-6.18%	1,600
Oct 9, 2026	12.64	13.10	12.59	12.62	12.62	-0.13%	1,018
Oct 8, 2026	12.76	12.76	12.52	12.63	12.63	-2.21%	2,288
Oct 7, 2026	13.35	13.35	12.92	12.92	12.92	-4.86%	1,050
Oct 6, 2026	13.29	13.75	13.29	13.58	13.58	1.24%	52
Oct 5, 2026	13.54	13.54	13.41	13.41	13.41	-1.90%	259
Oct 2, 2026	13.81	14.20	13.67	13.67	13.67	-1.13%	4,186
Oct 1, 2026	14.03	14.32	13.83	13.83	13.83	-3.50%	4
Sep 30, 2026	13.67	14.33	13.67	14.33	14.33	1.53%	150
Sep 29, 2026	13.79	14.24	13.79	14.12	14.12	-3.14%	120
Sep 28, 2026	14.18	14.57	14.18	14.57	14.57	-0.56%	571
Sep 25, 2026	14.42	14.66	14.42	14.66	14.66	1.95%	370
Sep 24, 2026	14.23	14.38	13.77	14.38	14.38	-0.33%	1,794
Sep 23, 2026	14.60	15.35	14.42	14.42	14.42	1.61%	1,383
Sep 22, 2026	14.02	14.20	14.02	14.20	14.20	0.03%	-
Sep 21, 2026	14.09	14.34	13.82	14.19	14.19	7.04%	1,797
Sep 18, 2026	13.87	14.34	13.26	13.26	13.26	-0.72%	1,124
Sep 17, 2026	12.83	13.35	12.83	13.35	13.35	2.88%	500
Sep 16, 2026	12.98	12.98	12.98	12.98	12.98	-1.28%	200
Sep 15, 2026	12.98	13.15	12.97	13.15	13.15	-0.44%	640
Sep 14, 2026	12.71	13.21	12.71	13.21	13.21	-0.84%	110
Sep 11, 2026	13.04	13.50	13.04	13.32	13.32	0.59%	262
Sep 10, 2026	13.03	13.24	12.80	13.24	13.24	-1.37%	497
Sep 9, 2026	13.56	13.79	13.21	13.42	13.42	1.65%	202
Sep 8, 2026	13.07	14.43	13.07	13.21	13.21	-3.07%	10,410
Sep 7, 2026	12.98	13.63	12.98	13.62	13.62	3.38%	1,070
Sep 4, 2026	13.05	13.31	13.05	13.18	13.18	0.86%	5,151
Sep 3, 2026	12.68	13.07	12.68	13.07	13.07	2.40%	2,290
Sep 2, 2026	12.76	13.15	12.76	12.76	12.76	-1.77%	193
Sep 1, 2026	13.38	13.38	12.99	12.99	12.99	-5.17%	2,159
Aug 31, 2026	13.31	13.71	13.31	13.70	13.70	1.53%	235
Aug 28, 2026	13.87	13.87	13.49	13.49	13.49	-3.72%	60
Aug 27, 2026	13.71	14.49	13.71	14.01	14.01	-1.14%	665
Aug 26, 2026	14.70	14.70	14.18	14.18	14.18	-0.13%	347
Aug 25, 2026	14.10	14.19	14.10	14.19	14.19	-2.37%	103
Aug 24, 2026	15.15	15.15	14.54	14.54	14.54	6.71%	505
Aug 21, 2026	13.62	13.62	13.62	13.62	13.62	-	-
Aug 20, 2026	14.51	14.51	13.62	13.62	13.62	-7.00%	370
Aug 19, 2026	15.00	15.00	14.65	14.65	14.65	-5.18%	261
Aug 18, 2026	15.57	15.57	15.45	15.45	15.45	-3.98%	1,620
Aug 17, 2026	16.19	16.59	15.97	16.09	16.09	-0.94%	1,450
Aug 14, 2026	15.91	16.54	15.91	16.24	16.24	-2.82%	742
Aug 13, 2026	15.90	16.75	15.61	16.71	16.71	3.62%	1,059
Aug 12, 2026	15.59	16.13	15.59	16.13	16.13	6.50%	20
Aug 11, 2026	15.15	15.15	15.15	15.15	15.15	-3.29%	-
Aug 10, 2026	15.39	15.66	15.25	15.66	15.66	4.14%	2,325
Aug 7, 2026	14.07	15.04	14.07	15.04	15.04	3.72%	250
Aug 6, 2026	14.32	15.05	14.32	14.50	14.50	-0.12%	1,400
Aug 5, 2026	15.20	15.49	14.52	14.52	14.52	-0.11%	746
Aug 4, 2026	13.95	14.60	13.95	14.53	14.53	13.53%	2,043