FRA:A00 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	14.70	14.70	14.70	14.70	-	3.56%	-
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
Aug 3, 2026	13.45	13.45	12.80	12.80	12.80	-3.74%	694
Jul 31, 2026	13.25	13.48	12.99	13.30	13.30	2.94%	776
Jul 30, 2026	11.78	12.92	11.78	12.92	12.92	6.69%	1,540
Jul 29, 2026	12.44	12.44	11.81	12.11	12.11	-6.40%	2,339
Jul 28, 2026	13.19	13.75	12.49	12.94	12.94	-4.18%	224
Jul 27, 2026	12.94	14.00	12.88	13.50	13.50	0.70%	3,474
Jul 24, 2026	13.20	13.41	12.76	13.41	13.41	-0.78%	374
Jul 23, 2026	13.22	13.51	13.10	13.51	13.51	0.30%	550
Jul 22, 2026	13.10	13.60	13.10	13.47	13.47	1.35%	1,973
Jul 21, 2026	12.43	13.29	12.43	13.29	13.29	5.17%	943
Jul 20, 2026	12.45	13.05	12.32	12.64	12.64	0.30%	832
Jul 17, 2026	11.82	12.60	11.80	12.60	12.60	1.53%	1,339
Jul 16, 2026	13.23	13.23	12.41	12.41	12.41	-6.79%	10,907
Jul 15, 2026	14.08	14.44	13.00	13.32	13.32	-5.13%	626
Jul 14, 2026	13.48	14.05	13.48	14.04	14.04	4.09%	300
Jul 13, 2026	14.42	14.60	13.48	13.48	13.48	-7.61%	3,811
Jul 10, 2026	14.56	14.59	14.56	14.59	14.59	-3.61%	35
Jul 9, 2026	15.10	15.14	15.10	15.14	15.14	1.49%	175
Jul 8, 2026	14.30	14.92	13.68	14.92	14.92	1.73%	2,880
Jul 7, 2026	15.55	15.87	14.47	14.66	14.66	-7.19%	3,258
Jul 6, 2026	16.30	16.30	15.80	15.80	15.80	-2.89%	875
Jul 3, 2026	15.75	16.40	15.65	16.27	16.27	3.43%	2,845
Jul 2, 2026	16.11	16.58	15.73	15.73	15.73	-8.85%	97
Jul 1, 2026	16.53	17.35	16.53	17.26	17.26	-	1,340
Jun 30, 2026	16.95	17.26	16.95	17.26	17.26	3.22%	15
Jun 29, 2026	16.20	16.72	16.20	16.72	16.72	3.58%	1,022
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