FRA:A1OS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.60	32.60	32.60	32.60	32.60	-	-
Mar 26, 2026	32.60	32.60	32.60	32.60	32.60	4.49%	60
Mar 25, 2026	31.20	31.20	31.20	31.20	31.20	-5.45%	-
Mar 24, 2026	32.70	33.00	32.70	33.00	33.00	5.10%	50
Mar 23, 2026	31.40	31.40	31.40	31.40	31.40	-8.99%	-
Mar 20, 2026	34.50	34.50	34.50	34.50	34.50	-0.58%	-
Mar 19, 2026	34.70	34.70	34.70	34.70	34.70	-2.80%	10
Mar 18, 2026	35.70	35.70	35.70	35.70	35.70	-0.83%	-
Mar 17, 2026	35.50	36.00	35.50	36.00	34.80	1.98%	300
Mar 16, 2026	35.30	35.30	35.30	35.30	34.12	-3.02%	-
Mar 13, 2026	36.40	36.40	36.40	36.40	35.19	1.96%	-
Mar 12, 2026	35.70	35.70	35.70	35.70	34.51	0.56%	-
Mar 11, 2026	35.50	35.50	35.50	35.50	34.32	-0.56%	-
Mar 10, 2026	35.40	35.70	35.40	35.70	34.51	-0.56%	140
Mar 9, 2026	35.20	35.90	35.20	35.90	34.70	-0.55%	50
Mar 6, 2026	36.10	36.10	36.10	36.10	34.90	-0.28%	-
Mar 5, 2026	36.20	36.20	36.20	36.20	34.99	-0.82%	-
Mar 4, 2026	36.50	36.50	36.50	36.50	35.28	-1.35%	-
Mar 3, 2026	37.00	37.00	37.00	37.00	35.77	-0.54%	33
Mar 2, 2026	37.20	37.20	37.20	37.20	35.96	-2.87%	-
Feb 27, 2026	37.20	38.30	37.20	38.30	37.02	3.51%	10
Feb 26, 2026	37.00	37.00	37.00	37.00	35.77	-1.60%	-
Feb 25, 2026	37.30	37.60	37.30	37.60	36.35	0.27%	500
Feb 24, 2026	37.20	37.50	37.10	37.50	36.25	0.54%	502
Feb 23, 2026	37.30	37.30	37.30	37.30	36.06	-	-
Feb 20, 2026	37.30	37.30	37.30	37.30	36.06	0.54%	-
Feb 19, 2026	37.10	37.10	37.10	37.10	35.86	1.37%	-
Feb 18, 2026	36.60	36.60	36.60	36.60	35.38	-2.14%	-
Feb 17, 2026	37.40	37.40	37.40	37.40	36.15	-	-
Feb 16, 2026	37.40	37.40	37.40	37.40	36.15	-0.53%	-
Feb 13, 2026	37.60	37.60	37.60	37.60	36.35	-1.05%	-
Feb 12, 2026	38.00	38.00	38.00	38.00	36.73	4.11%	-
Feb 11, 2026	36.50	36.50	36.50	36.50	35.28	6.73%	410
Feb 10, 2026	34.20	34.20	34.20	34.20	33.06	-0.87%	-
Feb 9, 2026	34.50	34.50	34.50	34.50	33.35	-6.25%	-
Feb 6, 2026	36.80	36.80	36.80	36.80	35.57	-3.66%	-
Feb 5, 2026	38.20	38.20	38.20	38.20	36.93	-1.04%	-
Feb 4, 2026	38.60	38.60	38.60	38.60	37.31	-6.31%	-
Feb 3, 2026	41.20	41.20	41.20	41.20	39.83	2.49%	-
Feb 2, 2026	40.20	40.20	40.20	40.20	38.86	-3.83%	-
Jan 30, 2026	41.80	41.80	41.80	41.80	40.41	0.48%	-
Jan 29, 2026	41.60	41.60	41.60	41.60	40.21	-1.65%	-
Jan 28, 2026	42.30	42.30	42.30	42.30	40.89	-	-
Jan 27, 2026	43.10	43.10	42.30	42.30	40.89	-0.70%	290
Jan 26, 2026	42.50	42.60	42.50	42.60	41.18	0.47%	400
Jan 23, 2026	42.40	42.40	42.40	42.40	40.99	1.92%	-
Jan 22, 2026	41.60	41.60	41.60	41.60	40.21	-0.24%	-
Jan 21, 2026	41.70	41.70	41.70	41.70	40.31	0.24%	-
Jan 20, 2026	41.60	41.60	41.60	41.60	40.21	-1.42%	-
Jan 19, 2026	42.20	43.40	42.20	42.20	40.79	0.72%	103