FRA:AN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.25	52.25	52.25	52.25	-	-3.42%	-
Jun 25, 2026	54.10	54.10	54.10	54.10	54.10	-0.82%	-
Jun 24, 2026	54.55	54.55	54.55	54.55	54.55	0.46%	-
Jun 23, 2026	54.75	54.75	54.30	54.30	54.30	-1.45%	100
Jun 22, 2026	56.05	56.05	55.10	55.10	55.10	-1.43%	-
Jun 19, 2026	57.40	57.40	57.40	57.40	55.90	-0.35%	-
Jun 18, 2026	62.45	62.45	57.60	57.60	56.09	-8.64%	-
Jun 17, 2026	63.05	63.05	63.05	63.05	61.40	1.20%	-
Jun 16, 2026	62.30	62.30	62.30	62.30	60.67	0.08%	-
Jun 15, 2026	61.65	62.25	61.65	62.25	60.62	4.27%	70
Jun 12, 2026	59.70	59.70	59.70	59.70	58.14	-2.61%	-
Jun 11, 2026	61.30	61.30	61.30	61.30	59.70	-2.54%	-
Jun 10, 2026	62.90	62.90	62.90	62.90	61.26	-	-
Jun 9, 2026	63.65	63.65	62.90	62.90	61.26	-1.02%	-
Jun 8, 2026	63.35	63.55	63.35	63.55	61.89	-0.24%	-
Jun 5, 2026	66.05	66.05	63.70	63.70	62.04	-3.70%	-
Jun 4, 2026	63.05	66.15	63.05	66.15	64.42	4.92%	-
Jun 3, 2026	65.50	65.50	63.05	63.05	61.40	-3.74%	-
Jun 2, 2026	67.15	67.15	65.50	65.50	63.79	1.00%	-
Jun 1, 2026	64.85	64.85	64.85	64.85	63.16	0.23%	-
May 29, 2026	64.40	65.00	64.40	64.70	63.01	0.78%	134
May 28, 2026	63.00	64.20	63.00	64.20	62.52	1.18%	-
May 27, 2026	63.85	63.85	63.45	63.45	61.79	-0.55%	-
May 26, 2026	63.65	63.80	63.65	63.80	62.13	-0.16%	-
May 25, 2026	63.55	63.90	63.55	63.90	62.23	2.24%	-
May 22, 2026	62.70	62.70	62.50	62.50	60.87	-0.40%	-
May 21, 2026	62.25	62.75	62.25	62.75	61.11	0.48%	-
May 20, 2026	63.15	63.15	62.45	62.45	60.82	0.64%	-
May 19, 2026	62.05	62.05	62.05	62.05	60.43	-0.08%	-
May 18, 2026	60.60	62.10	60.60	62.10	60.48	1.55%	-
May 15, 2026	60.10	61.15	60.10	61.15	59.55	0.74%	-
May 14, 2026	60.70	60.70	60.70	60.70	59.11	-0.82%	-
May 13, 2026	61.20	61.20	61.20	61.20	59.60	0.41%	-
May 12, 2026	60.95	60.95	60.95	60.95	59.36	-0.33%	-
May 11, 2026	61.15	61.15	61.15	61.15	59.55	-0.33%	-
May 8, 2026	61.10	61.35	61.10	61.35	59.75	-0.89%	-
May 7, 2026	61.90	61.90	61.90	61.90	60.28	6.72%	-
May 6, 2026	58.00	58.00	58.00	58.00	56.48	0.69%	500
May 5, 2026	58.65	58.65	57.60	57.60	56.09	-1.45%	-
May 4, 2026	56.70	58.45	56.70	58.45	56.92	3.45%	40
Apr 30, 2026	56.80	56.80	56.50	56.50	55.02	-2.50%	-
Apr 29, 2026	57.95	57.95	57.95	57.95	56.44	0.43%	-
Apr 28, 2026	57.05	57.70	57.05	57.70	56.19	0.96%	-
Apr 27, 2026	56.55	57.15	56.55	57.15	55.66	0.62%	-
Apr 24, 2026	56.80	56.80	56.80	56.80	55.32	0.53%	-
Apr 23, 2026	58.75	58.75	56.50	56.50	55.02	-4.32%	-
Apr 22, 2026	60.00	60.00	59.05	59.05	57.51	-0.67%	-
Apr 21, 2026	59.20	59.45	59.20	59.45	57.90	0.68%	-
Apr 20, 2026	59.00	59.05	59.00	59.05	57.51	-0.42%	-
Apr 17, 2026	57.65	59.30	57.65	59.30	57.75	3.13%	-