FRA:A440 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.40	11.40	11.40	11.40	-	-1.72%	-
Jun 3, 2026	11.50	11.60	11.50	11.60	11.60	0.87%	-
Jun 2, 2026	11.50	11.50	11.40	11.50	11.50	-1.71%	-
Jun 1, 2026	11.60	11.70	11.60	11.70	11.70	-0.85%	-
May 29, 2026	11.70	11.80	11.70	11.80	11.80	0.85%	-
May 28, 2026	11.60	11.70	11.60	11.70	11.70	2.63%	-
May 27, 2026	11.40	11.40	11.40	11.40	11.40	-9.52%	-
May 21, 2026	11.20	12.60	11.20	12.60	12.60	16.67%	1
May 20, 2026	10.70	10.80	10.70	10.80	10.80	-0.92%	-
May 19, 2026	10.80	10.90	10.80	10.90	10.90	0.93%	-
May 18, 2026	10.70	10.80	10.70	10.80	10.80	-2.70%	-
May 15, 2026	11.00	11.10	11.00	11.10	11.10	1.83%	-
May 14, 2026	10.80	10.90	10.80	10.90	10.90	-1.80%	-
May 13, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	-
May 12, 2026	10.90	11.00	10.90	11.00	11.00	-3.51%	-
May 11, 2026	11.30	11.40	11.30	11.40	11.40	-	-
May 8, 2026	11.30	11.40	11.30	11.40	11.40	-	-
May 7, 2026	11.10	11.40	11.10	11.40	11.40	6.54%	-
May 6, 2026	10.70	10.80	10.70	10.70	10.70	-0.93%	-
May 5, 2026	10.70	10.80	10.70	10.80	10.80	-0.92%	-
May 4, 2026	10.90	10.90	10.90	10.90	10.90	-9.92%	-
Apr 30, 2026	10.80	12.10	10.70	12.10	12.10	8.04%	2
Apr 29, 2026	11.30	11.30	11.10	11.20	11.20	-0.88%	-
Apr 28, 2026	11.20	11.30	11.20	11.30	11.30	-1.74%	-
Apr 27, 2026	11.40	11.50	11.40	11.50	11.50	-	-
Apr 24, 2026	11.40	11.50	11.40	11.50	11.50	-1.01%	-
Apr 23, 2026	12.20	12.20	12.00	12.00	11.62	-1.64%	-
Apr 22, 2026	12.20	12.20	12.20	12.20	11.81	-3.17%	-
Apr 21, 2026	12.50	12.60	12.50	12.60	12.20	-0.79%	-
Apr 20, 2026	12.10	12.70	12.10	12.70	12.30	-	-
Apr 17, 2026	12.60	12.70	12.60	12.70	12.30	3.25%	-
Apr 16, 2026	12.20	12.30	12.20	12.30	11.91	-	-
Apr 15, 2026	12.20	12.30	12.20	12.30	11.91	-	-
Apr 14, 2026	12.20	12.30	12.20	12.30	11.91	-0.81%	-
Apr 13, 2026	11.90	12.40	11.90	12.40	12.01	-	-
Apr 10, 2026	12.30	12.40	12.30	12.40	12.01	-0.80%	-
Apr 9, 2026	12.70	12.70	12.40	12.50	12.10	0.81%	-
Apr 8, 2026	11.90	12.40	11.90	12.40	12.01	-1.59%	-
Apr 7, 2026	12.50	12.60	12.50	12.60	12.20	1.61%	-
Apr 2, 2026	12.30	12.40	12.30	12.40	12.01	-	-
Apr 1, 2026	12.30	12.40	12.30	12.40	12.01	2.48%	-
Mar 31, 2026	12.00	12.10	12.00	12.10	11.71	-	-
Mar 30, 2026	12.00	12.10	12.00	12.10	11.71	-3.20%	-
Mar 27, 2026	12.00	12.50	12.00	12.50	12.10	-	-
Mar 26, 2026	12.10	12.50	12.10	12.50	12.10	-0.79%	-
Mar 25, 2026	12.00	12.60	11.90	12.60	12.20	2.44%	-
Mar 24, 2026	11.90	12.30	11.90	12.30	11.91	-	-
Mar 23, 2026	11.60	12.30	11.60	12.30	11.91	-0.81%	-
Mar 20, 2026	12.00	12.40	12.00	12.40	12.01	-	-
Mar 19, 2026	12.20	12.40	12.20	12.40	12.01	-	-