FRA:AN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.15	67.15	67.15	67.15	67.15	3.55%	-
Jun 1, 2026	64.85	64.85	64.85	64.85	64.85	0.23%	-
May 29, 2026	64.40	65.00	64.40	64.70	64.70	0.78%	134
May 28, 2026	63.00	64.20	63.00	64.20	64.20	1.18%	-
May 27, 2026	63.85	63.85	63.45	63.45	63.45	-0.55%	-
May 26, 2026	63.65	63.80	63.65	63.80	63.80	-0.16%	-
May 25, 2026	63.55	63.90	63.55	63.90	63.90	2.24%	-
May 22, 2026	62.70	62.70	62.50	62.50	62.50	-0.40%	-
May 21, 2026	62.25	62.75	62.25	62.75	62.75	0.48%	-
May 20, 2026	63.15	63.15	62.45	62.45	62.45	0.64%	-
May 19, 2026	62.05	62.05	62.05	62.05	62.05	-0.08%	-
May 18, 2026	60.60	62.10	60.60	62.10	62.10	1.55%	-
May 15, 2026	60.10	61.15	60.10	61.15	61.15	0.74%	-
May 14, 2026	60.70	60.70	60.70	60.70	60.70	-0.82%	-
May 13, 2026	61.20	61.20	61.20	61.20	61.20	0.41%	-
May 12, 2026	60.95	60.95	60.95	60.95	60.95	-0.33%	-
May 11, 2026	61.15	61.15	61.15	61.15	61.15	-0.33%	-
May 8, 2026	61.10	61.35	61.10	61.35	61.35	-0.89%	-
May 7, 2026	61.90	61.90	61.90	61.90	61.90	6.72%	-
May 6, 2026	58.00	58.00	58.00	58.00	58.00	0.69%	500
May 5, 2026	58.65	58.65	57.60	57.60	57.60	-1.45%	-
May 4, 2026	56.70	58.45	56.70	58.45	58.45	3.45%	40
Apr 30, 2026	56.80	56.80	56.50	56.50	56.50	-2.50%	-
Apr 29, 2026	57.95	57.95	57.95	57.95	57.95	0.43%	-
Apr 28, 2026	57.05	57.70	57.05	57.70	57.70	0.96%	-
Apr 27, 2026	56.55	57.15	56.55	57.15	57.15	0.62%	-
Apr 24, 2026	56.80	56.80	56.80	56.80	56.80	0.53%	-
Apr 23, 2026	58.75	58.75	56.50	56.50	56.50	-4.32%	-
Apr 22, 2026	60.00	60.00	59.05	59.05	59.05	-0.67%	-
Apr 21, 2026	59.20	59.45	59.20	59.45	59.45	0.68%	-
Apr 20, 2026	59.00	59.05	59.00	59.05	59.05	-0.42%	-
Apr 17, 2026	57.65	59.30	57.65	59.30	59.30	3.13%	-
Apr 16, 2026	55.95	57.50	55.95	57.50	57.50	3.23%	-
Apr 15, 2026	53.35	55.70	53.35	55.70	55.70	4.31%	-
Apr 14, 2026	53.75	53.75	53.40	53.40	53.40	3.49%	-
Apr 13, 2026	51.60	51.60	51.60	51.60	51.60	-0.96%	-
Apr 10, 2026	52.75	52.75	52.10	52.10	52.10	-1.23%	-
Apr 9, 2026	53.60	53.60	52.75	52.75	52.75	-1.68%	-
Apr 8, 2026	55.20	55.20	53.65	53.65	53.65	1.13%	-
Apr 7, 2026	52.85	53.05	52.85	53.05	53.05	0.28%	-
Apr 2, 2026	51.85	52.90	51.85	52.90	52.90	-	-
Apr 1, 2026	53.00	53.00	52.90	52.90	52.90	0.09%	-
Mar 31, 2026	51.65	52.85	51.65	52.85	52.85	3.42%	-
Mar 30, 2026	51.60	51.60	51.10	51.10	51.10	-2.01%	115
Mar 27, 2026	52.15	52.15	52.15	52.15	52.15	-	-
Mar 26, 2026	52.30	52.30	52.15	52.15	52.15	-0.76%	-
Mar 25, 2026	53.00	53.00	52.55	52.55	52.55	-0.85%	-
Mar 24, 2026	53.80	53.80	53.00	53.00	53.00	-2.12%	-
Mar 23, 2026	52.55	54.15	52.55	54.15	54.15	1.98%	-
Mar 20, 2026	55.30	55.30	53.10	53.10	53.10	-4.32%	-