FRA:A240 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.03	20.08	19.70	20.08	20.08	-0.25%	-
Aug 25, 2026	19.68	20.13	19.40	20.13	20.13	2.10%	-
Aug 24, 2026	19.82	20.10	19.63	19.72	19.72	-1.05%	-
Aug 21, 2026	19.29	20.20	19.29	19.93	19.93	2.65%	300
Aug 20, 2026	19.86	19.86	19.38	19.41	19.41	-1.50%	-
Aug 19, 2026	17.82	19.71	17.82	19.71	19.71	9.72%	-
Aug 18, 2026	19.00	19.00	17.85	17.96	17.96	-6.04%	-
Aug 17, 2026	19.34	19.53	19.12	19.12	19.12	-2.60%	-
Aug 14, 2026	19.52	19.84	19.52	19.63	19.63	-0.13%	-
Aug 13, 2026	19.20	19.65	19.20	19.65	19.65	1.63%	-
Aug 12, 2026	18.90	19.35	18.90	19.34	19.34	1.66%	-
Aug 11, 2026	18.93	19.30	18.93	19.02	19.02	-0.26%	-
Aug 10, 2026	18.50	19.07	18.34	19.07	19.07	1.57%	-
Aug 7, 2026	17.62	19.57	17.62	18.78	18.78	5.98%	20
Aug 6, 2026	16.74	17.72	16.74	17.72	17.72	5.10%	125
Aug 5, 2026	16.04	16.86	16.04	16.86	16.86	4.79%	-
Aug 4, 2026	16.29	16.33	15.92	16.09	16.09	-0.92%	-
Aug 3, 2026	15.54	16.47	15.52	16.24	16.24	4.27%	-
Jul 31, 2026	15.21	15.57	14.92	15.57	15.57	1.40%	350
Jul 30, 2026	15.23	15.36	15.16	15.36	15.36	-14.81%	-
Jul 29, 2026	18.03	18.03	18.03	18.03	18.03	-0.58%	-
Jul 28, 2026	18.03	18.83	18.03	18.13	18.13	0.25%	-
Jul 27, 2026	18.21	18.41	17.82	18.09	18.09	-0.58%	50
Jul 24, 2026	18.33	18.67	18.19	18.19	18.19	-1.49%	-
Jul 23, 2026	18.68	18.70	18.36	18.47	18.47	-0.99%	-
Jul 22, 2026	18.14	19.06	18.14	18.65	18.65	2.08%	-
Jul 21, 2026	17.57	18.28	17.57	18.27	18.27	3.02%	50
Jul 20, 2026	17.91	17.91	17.74	17.74	17.74	-1.25%	560
Jul 17, 2026	18.11	18.26	17.96	17.96	17.96	-1.13%	-
Jul 16, 2026	19.40	19.40	18.17	18.17	18.17	-3.58%	1,825
Jul 15, 2026	19.73	20.68	18.76	18.84	18.84	-4.37%	1,375
Jul 14, 2026	19.39	19.72	19.39	19.70	19.70	0.84%	-
Jul 13, 2026	20.10	20.21	19.54	19.54	19.54	-3.39%	-
Jul 10, 2026	19.92	20.22	19.70	20.22	20.22	1.38%	-
Jul 9, 2026	19.47	20.10	19.47	19.95	19.95	1.99%	-
Jul 8, 2026	20.29	20.29	19.56	19.56	19.56	-3.86%	-
Jul 7, 2026	20.69	20.69	20.34	20.34	20.34	-2.49%	-
Jul 6, 2026	21.36	21.36	20.62	20.86	20.86	-3.07%	-
Jul 3, 2026	21.14	21.60	21.14	21.52	21.52	1.22%	-
Jul 2, 2026	20.47	21.38	20.47	21.26	21.26	3.71%	-
Jul 1, 2026	20.47	20.74	20.36	20.50	20.50	-0.92%	-
Jun 30, 2026	20.15	20.69	20.15	20.69	20.69	2.22%	-
Jun 29, 2026	19.90	20.24	19.80	20.24	20.24	1.79%	-
Jun 26, 2026	19.73	19.93	19.73	19.89	19.89	1.35%	-
Jun 25, 2026	19.91	19.92	19.62	19.62	19.62	-2.78%	-
Jun 24, 2026	21.33	21.33	20.18	20.18	20.18	-6.18%	-
Jun 23, 2026	22.19	22.19	21.51	21.51	21.51	-3.54%	-
Jun 22, 2026	22.06	22.30	22.06	22.30	22.30	1.18%	-
Jun 19, 2026	22.03	22.04	21.72	22.04	22.04	-0.68%	-
Jun 18, 2026	22.02	22.51	22.02	22.19	22.19	1.32%	-