FRA:A8E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	47.03	48.39	47.02	47.30	47.30	-0.08%	125
Aug 24, 2026	47.39	47.39	47.34	47.34	47.34	-1.72%	7
Aug 21, 2026	47.82	48.23	47.82	48.17	48.17	0.69%	237
Aug 20, 2026	48.81	48.81	47.73	47.84	47.84	-6.20%	54
Aug 19, 2026	50.88	51.18	50.88	51.00	51.00	-1.62%	5
Aug 18, 2026	52.86	52.86	51.72	51.84	51.84	-2.81%	124
Aug 17, 2026	53.74	53.74	53.34	53.34	53.34	-0.37%	13
Aug 14, 2026	53.28	53.54	53.28	53.54	53.54	-0.56%	25
Aug 13, 2026	53.24	53.84	52.74	53.84	53.84	2.83%	6
Aug 12, 2026	52.32	52.46	52.32	52.36	52.36	1.79%	93
Aug 11, 2026	51.52	51.54	51.34	51.44	51.44	-1.72%	33
Aug 10, 2026	52.10	52.34	52.10	52.34	52.34	-1.10%	-
Aug 7, 2026	53.24	53.30	52.92	52.92	52.92	-1.93%	15
Aug 6, 2026	53.12	53.96	53.12	53.96	53.96	-0.04%	23
Aug 5, 2026	54.34	54.34	53.98	53.98	53.98	0.67%	57
Aug 4, 2026	53.58	53.62	53.56	53.62	53.62	3.63%	-
Aug 3, 2026	53.00	53.00	51.74	51.74	51.74	3.71%	47
Jul 31, 2026	49.59	49.89	49.59	49.89	49.89	-0.22%	-
Jul 30, 2026	49.84	50.00	49.12	50.00	50.00	3.95%	-
Jul 29, 2026	49.56	49.56	48.10	48.10	48.10	-1.92%	200
Jul 28, 2026	52.22	52.26	49.04	49.04	49.04	-7.58%	20
Jul 27, 2026	53.00	53.06	53.00	53.06	53.06	0.34%	-
Jul 24, 2026	52.46	52.88	52.46	52.88	52.88	1.15%	-
Jul 23, 2026	52.16	52.70	51.92	52.28	52.28	1.40%	17
Jul 22, 2026	51.48	51.56	51.46	51.56	51.56	4.84%	-
Jul 21, 2026	49.31	49.31	49.18	49.18	49.18	-2.15%	-
Jul 20, 2026	50.34	50.48	50.26	50.26	50.26	2.68%	18
Jul 17, 2026	49.32	49.32	48.46	48.95	48.95	-6.33%	6
Jul 16, 2026	52.36	52.36	52.02	52.26	52.26	-4.22%	101
Jul 15, 2026	55.02	55.04	54.56	54.56	54.56	1.00%	-
Jul 14, 2026	53.00	54.02	52.10	54.02	54.02	1.58%	12
Jul 13, 2026	53.18	53.18	53.14	53.18	53.18	-0.15%	-
Jul 10, 2026	53.90	55.66	53.26	53.26	53.26	-2.45%	125
Jul 9, 2026	53.30	54.60	53.24	54.60	54.60	2.25%	2
Jul 8, 2026	53.58	53.58	53.40	53.40	53.40	-9.64%	-
Jul 7, 2026	59.04	59.10	59.04	59.10	59.10	-3.81%	350
Jul 6, 2026	69.92	69.94	61.44	61.44	61.44	-10.98%	10
Jul 3, 2026	69.66	70.00	69.02	69.02	69.02	-4.75%	65
Jul 2, 2026	71.28	72.46	71.22	72.46	72.46	-4.78%	28
Jul 1, 2026	76.20	76.20	76.10	76.10	76.10	0.61%	-
Jun 30, 2026	71.54	75.64	71.42	75.64	75.64	5.85%	15
Jun 29, 2026	72.26	72.34	70.32	71.46	71.46	-3.85%	20
Jun 26, 2026	74.68	74.68	74.32	74.32	74.32	-2.08%	-
Jun 25, 2026	76.72	76.72	75.84	75.90	75.90	-1.07%	14
Jun 24, 2026	73.84	76.72	73.22	76.72	76.72	3.87%	25
Jun 23, 2026	73.64	73.86	70.54	73.86	73.86	0.44%	2
Jun 22, 2026	72.66	73.54	72.66	73.54	73.54	1.43%	-
Jun 19, 2026	73.26	73.44	72.50	72.50	72.50	-1.60%	-
Jun 18, 2026	74.42	74.42	73.68	73.68	73.68	2.82%	49
Jun 17, 2026	72.10	72.14	71.66	71.66	71.66	-2.42%	-