FRA:AA9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.14	47.14	47.14	47.14	47.14	0.04%	-
Mar 26, 2026	47.49	47.49	47.12	47.12	47.12	-1.30%	-
Mar 25, 2026	47.31	47.74	47.31	47.74	47.74	0.89%	-
Mar 24, 2026	46.63	47.32	46.63	47.32	47.32	0.81%	-
Mar 23, 2026	46.37	46.94	46.30	46.94	46.94	1.91%	9
Mar 20, 2026	48.51	48.51	46.06	46.06	46.06	-3.62%	102
Mar 19, 2026	47.74	47.79	47.74	47.79	47.79	-0.19%	-
Mar 18, 2026	48.80	48.80	47.88	47.88	47.88	-1.01%	-
Mar 17, 2026	47.79	48.37	47.79	48.37	48.37	0.67%	-
Mar 16, 2026	48.35	48.35	48.05	48.05	48.05	0.10%	-
Mar 13, 2026	48.85	48.85	48.00	48.00	48.00	-1.76%	-
Mar 12, 2026	47.97	48.86	47.97	48.86	48.86	0.89%	-
Mar 11, 2026	48.33	48.49	48.33	48.43	48.43	0.46%	4
Mar 10, 2026	47.73	48.21	47.73	48.21	48.21	0.69%	-
Mar 9, 2026	46.12	47.88	46.12	47.88	47.88	0.06%	-
Mar 6, 2026	48.97	48.97	47.85	47.85	47.85	-1.75%	-
Mar 5, 2026	48.15	48.70	48.15	48.70	48.70	0.35%	-
Mar 4, 2026	47.82	48.53	47.82	48.53	48.53	0.75%	-
Mar 3, 2026	48.99	48.99	48.17	48.17	48.17	-2.59%	109
Mar 2, 2026	48.50	49.45	48.50	49.45	49.45	1.00%	-
Feb 27, 2026	50.42	50.42	48.96	48.96	48.96	-1.27%	22
Feb 26, 2026	49.27	50.04	49.27	49.59	49.59	0.45%	28
Feb 25, 2026	50.04	50.04	49.37	49.37	49.37	-1.38%	-
Feb 24, 2026	49.11	50.12	49.11	50.06	50.06	2.04%	316
Feb 23, 2026	48.66	49.06	48.66	49.06	49.06	0.45%	-
Feb 20, 2026	48.48	48.84	48.48	48.84	48.84	0.78%	-
Feb 19, 2026	48.63	49.31	48.46	48.46	48.46	0.60%	32
Feb 18, 2026	48.17	48.17	48.17	48.17	48.17	0.12%	-
Feb 17, 2026	47.73	48.11	47.73	48.11	48.11	0.42%	-
Feb 16, 2026	48.47	48.47	47.91	47.91	47.91	0.57%	1
Feb 13, 2026	47.76	47.83	47.64	47.64	47.64	-0.19%	3
Feb 12, 2026	48.59	48.59	47.73	47.73	47.73	-1.73%	100
Feb 11, 2026	47.71	48.57	47.71	48.57	48.57	1.82%	-
Feb 10, 2026	47.56	47.95	47.56	47.70	47.70	0.19%	40
Feb 9, 2026	47.95	47.95	47.61	47.61	47.61	1.00%	1,670
Feb 6, 2026	47.14	47.14	47.14	47.14	47.14	0.02%	-
Feb 5, 2026	47.45	47.45	47.13	47.13	47.13	-0.61%	-
Feb 4, 2026	48.12	48.12	47.42	47.42	47.42	-1.11%	40
Feb 3, 2026	50.16	50.16	47.95	47.95	47.95	-4.10%	31
Feb 2, 2026	48.15	50.00	48.15	50.00	50.00	2.94%	-
Jan 30, 2026	48.55	49.33	48.55	48.57	48.57	-	50
Jan 29, 2026	47.59	49.02	47.59	48.57	48.57	2.30%	12
Jan 28, 2026	48.49	48.49	47.48	47.48	47.48	-1.29%	-
Jan 27, 2026	48.38	48.88	48.10	48.10	48.10	-0.23%	200
Jan 26, 2026	47.36	48.21	47.36	48.21	48.21	1.71%	-
Jan 23, 2026	47.56	47.56	47.40	47.40	47.40	-0.42%	-
Jan 22, 2026	46.90	47.60	46.90	47.60	47.60	1.32%	-
Jan 21, 2026	46.29	46.98	46.18	46.98	46.98	1.91%	1
Jan 20, 2026	46.64	46.64	46.10	46.10	46.10	0.33%	3
Jan 19, 2026	46.23	46.23	45.95	45.95	45.95	-2.38%	2