FRA:A8X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.70	13.70	13.70	13.70	13.49	-4.06%	-
Jun 1, 2026	14.30	14.30	14.28	14.28	14.06	1.13%	2
May 29, 2026	14.12	14.12	14.12	14.12	13.90	-0.28%	-
May 28, 2026	14.16	14.16	14.16	14.16	13.94	1.14%	-
May 27, 2026	14.00	14.00	14.00	14.00	13.79	-0.71%	-
May 26, 2026	14.10	14.10	14.10	14.10	13.88	0.28%	-
May 25, 2026	14.06	14.06	14.06	14.06	13.84	-0.28%	-
May 22, 2026	14.10	14.10	14.10	14.10	13.88	2.77%	-
May 21, 2026	13.72	13.72	13.72	13.72	13.51	0.29%	-
May 20, 2026	13.68	13.68	13.68	13.68	13.47	-	-
May 19, 2026	13.68	13.68	13.68	13.68	13.47	-2.29%	-
May 18, 2026	13.56	14.00	13.56	14.00	13.79	4.95%	148
May 15, 2026	13.34	13.34	13.34	13.34	13.14	-	-
May 14, 2026	13.34	13.34	13.34	13.34	13.14	1.83%	-
May 13, 2026	13.10	13.10	13.10	13.10	12.90	-0.61%	-
May 12, 2026	13.46	13.46	13.18	13.18	12.98	-3.80%	1
May 11, 2026	13.70	13.70	13.70	13.70	13.49	-1.01%	-
May 8, 2026	13.84	13.84	13.84	13.84	13.63	-0.86%	-
May 7, 2026	13.96	13.96	13.96	13.96	13.75	-2.38%	-
May 6, 2026	13.82	14.30	13.82	14.30	14.08	3.47%	2
May 5, 2026	13.82	13.82	13.82	13.82	13.61	-2.68%	-
May 4, 2026	13.54	14.20	13.54	14.20	13.98	5.34%	637
Apr 30, 2026	13.48	13.48	13.48	13.48	13.27	0.60%	-
Apr 29, 2026	13.40	13.40	13.40	13.40	13.19	-2.33%	-
Apr 28, 2026	13.22	13.72	13.22	13.72	13.51	4.89%	325
Apr 27, 2026	13.08	13.08	13.08	13.08	12.88	-2.97%	-
Apr 24, 2026	13.36	13.48	13.36	13.48	13.27	2.28%	131
Apr 23, 2026	12.32	13.18	12.32	13.18	12.98	6.29%	250
Apr 22, 2026	12.40	12.40	12.40	12.40	12.21	-1.90%	-
Apr 21, 2026	12.64	12.64	12.64	12.64	12.45	-3.22%	-
Apr 20, 2026	12.76	13.06	12.76	13.06	12.86	3.65%	1
Apr 17, 2026	12.60	12.60	12.60	12.60	12.41	0.64%	-
Apr 16, 2026	12.52	12.52	12.52	12.52	12.33	1.46%	-
Apr 15, 2026	12.34	12.34	12.34	12.34	12.15	-0.48%	-
Apr 14, 2026	12.40	12.40	12.40	12.40	12.21	-1.74%	-
Apr 13, 2026	12.62	12.62	12.62	12.62	12.43	2.60%	-
Apr 10, 2026	12.30	12.30	12.30	12.30	12.11	-1.60%	-
Apr 9, 2026	12.50	12.50	12.50	12.50	12.31	2.80%	-
Apr 8, 2026	12.16	12.16	12.16	12.16	11.97	-0.49%	-
Apr 7, 2026	12.22	12.22	12.22	12.22	12.03	1.50%	-
Apr 2, 2026	12.04	12.04	12.04	12.04	11.86	0.84%	-
Apr 1, 2026	11.94	11.94	11.94	11.94	11.76	-0.50%	-
Mar 31, 2026	12.00	12.00	12.00	12.00	11.82	-0.50%	-
Mar 30, 2026	12.06	12.06	12.06	12.06	11.88	-0.82%	-
Mar 27, 2026	12.16	12.16	12.16	12.16	11.97	0.16%	-
Mar 26, 2026	12.14	12.14	12.14	12.14	11.95	1.51%	-
Mar 25, 2026	11.96	11.96	11.96	11.96	11.78	-0.66%	-
Mar 24, 2026	12.04	12.04	12.04	12.04	11.86	0.50%	-
Mar 23, 2026	11.98	11.98	11.98	11.98	11.80	-0.99%	-
Mar 20, 2026	12.10	12.10	12.10	12.10	11.91	-1.63%	-