FRA:A8B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.36	67.00	63.36	65.30	65.30	0.34%	133
Jun 1, 2026	62.46	66.34	62.46	65.08	65.08	4.43%	1,350
May 29, 2026	79.50	79.50	62.32	62.32	62.32	-21.41%	593
May 28, 2026	76.72	79.30	76.72	79.30	79.30	2.11%	103
May 27, 2026	79.86	83.90	77.66	77.66	77.66	-1.04%	393
May 26, 2026	75.48	78.48	75.48	78.48	78.48	2.43%	31
May 25, 2026	76.22	76.62	76.22	76.62	76.62	1.08%	3
May 22, 2026	71.46	75.80	71.46	75.80	75.80	3.89%	250
May 21, 2026	71.00	73.08	70.90	72.96	72.96	5.34%	219
May 20, 2026	64.92	69.26	64.92	69.26	69.26	6.55%	185
May 19, 2026	66.48	66.48	65.00	65.00	65.00	-4.41%	30
May 18, 2026	70.46	70.88	68.00	68.00	68.00	-2.21%	282
May 15, 2026	67.20	69.64	67.20	69.54	69.54	-0.80%	80
May 14, 2026	72.30	72.30	70.10	70.10	70.10	-0.43%	168
May 13, 2026	66.10	70.88	66.10	70.40	70.40	8.31%	516
May 12, 2026	68.84	68.84	65.00	65.00	65.00	-4.19%	600
May 11, 2026	66.78	67.84	65.42	67.84	67.84	4.31%	1,335
May 8, 2026	62.80	65.42	62.80	65.04	65.04	0.93%	225
May 7, 2026	67.28	67.28	64.44	64.44	64.44	-0.43%	727
May 6, 2026	63.92	65.98	61.94	64.72	64.72	2.24%	408
May 5, 2026	60.08	63.30	60.08	63.30	63.30	5.85%	10
May 4, 2026	60.74	63.02	59.80	59.80	59.80	2.89%	260
Apr 30, 2026	55.06	58.12	55.06	58.12	58.12	9.00%	25
Apr 29, 2026	53.32	53.32	53.32	53.32	53.32	-1.66%	-
Apr 28, 2026	54.22	54.22	54.22	54.22	54.22	-3.32%	-
Apr 27, 2026	56.08	56.08	56.08	56.08	56.08	-1.09%	-
Apr 24, 2026	52.10	56.70	52.10	56.70	56.70	10.57%	15
Apr 23, 2026	51.28	51.28	51.28	51.28	51.28	2.23%	-
Apr 22, 2026	50.16	50.16	50.16	50.16	50.16	-2.94%	-
Apr 21, 2026	49.52	51.68	49.52	51.68	51.68	9.49%	40
Apr 20, 2026	47.20	47.20	47.20	47.20	47.20	-0.88%	10
Apr 17, 2026	47.62	47.62	47.62	47.62	47.62	-2.80%	-
Apr 16, 2026	47.54	48.99	47.54	48.99	48.99	4.35%	50
Apr 15, 2026	46.95	46.95	46.95	46.95	46.95	3.85%	-
Apr 14, 2026	45.21	45.21	45.21	45.21	45.21	3.22%	-
Apr 13, 2026	43.80	43.80	43.80	43.80	43.80	-1.71%	-
Apr 10, 2026	44.56	44.56	44.56	44.56	44.56	-0.07%	-
Apr 9, 2026	44.59	44.59	44.59	44.59	44.59	-1.81%	-
Apr 8, 2026	45.41	45.41	45.41	45.41	45.41	0.11%	-
Apr 7, 2026	45.36	45.36	45.36	45.36	45.36	6.68%	75
Apr 2, 2026	42.52	42.52	42.52	42.52	42.52	-2.97%	-
Apr 1, 2026	43.82	43.82	43.82	43.82	43.82	4.98%	-
Mar 31, 2026	41.74	41.74	41.74	41.74	41.74	-4.22%	-
Mar 30, 2026	43.02	43.58	43.02	43.58	43.58	-2.87%	-
Mar 27, 2026	44.87	44.87	44.87	44.87	44.87	-1.64%	-
Mar 26, 2026	45.62	45.62	45.62	45.62	45.62	-1.66%	-
Mar 25, 2026	46.39	46.39	46.39	46.39	46.39	0.72%	-
Mar 24, 2026	46.06	46.06	46.06	46.06	46.06	1.93%	-
Mar 23, 2026	45.19	45.19	45.19	45.19	45.19	-4.24%	-
Mar 20, 2026	47.19	47.19	47.19	47.19	47.19	2.68%	-