FRA:AN6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	46.63	46.63	46.63	46.63	-	-1.35%	-
Jul 27, 2026	48.42	48.42	46.71	47.27	47.27	-0.44%	58
Jul 24, 2026	47.73	47.73	46.86	47.48	47.48	-2.16%	-
Jul 23, 2026	45.39	49.02	45.30	48.53	48.53	4.55%	-
Jul 22, 2026	46.50	46.84	46.42	46.42	46.42	0.26%	-
Jul 21, 2026	43.63	46.30	43.53	46.30	46.30	3.95%	-
Jul 20, 2026	50.02	51.06	44.54	44.54	44.54	-11.94%	-
Jul 17, 2026	46.46	50.72	46.46	50.58	50.58	6.08%	-
Jul 16, 2026	47.89	48.43	47.25	47.68	47.68	-2.38%	-
Jul 15, 2026	54.02	54.02	48.84	48.84	48.84	-11.20%	-
Jul 14, 2026	60.46	60.46	55.00	55.00	55.00	-10.54%	-
Jul 13, 2026	57.30	61.48	55.08	61.48	61.48	6.00%	-
Jul 10, 2026	57.54	58.00	55.62	58.00	58.00	0.45%	-
Jul 9, 2026	56.54	57.74	56.32	57.74	57.74	2.27%	-
Jul 8, 2026	58.10	58.14	56.46	56.46	56.46	-5.62%	-
Jul 7, 2026	53.82	59.82	53.58	59.82	59.82	10.29%	-
Jul 6, 2026	54.84	56.20	54.24	54.24	54.24	-0.91%	-
Jul 3, 2026	54.84	54.84	54.68	54.74	54.74	-0.33%	-
Jul 2, 2026	56.74	57.02	54.92	54.92	54.92	-4.88%	-
Jul 1, 2026	58.26	58.36	57.74	57.74	57.74	-1.20%	-
Jun 30, 2026	57.26	60.20	57.00	58.44	58.44	2.56%	-
Jun 29, 2026	54.98	56.98	53.70	56.98	56.98	4.44%	-
Jun 26, 2026	51.68	54.56	51.68	54.56	54.56	4.88%	-
Jun 25, 2026	50.84	53.78	50.84	52.02	52.02	1.21%	-
Jun 24, 2026	51.58	52.68	51.40	51.40	51.40	-1.19%	-
Jun 23, 2026	51.70	52.64	51.70	52.02	52.02	0.54%	-
Jun 22, 2026	49.53	51.74	49.53	51.74	51.74	4.76%	-
Jun 19, 2026	49.55	49.55	49.39	49.39	49.39	-1.57%	-
Jun 18, 2026	48.89	50.18	48.06	50.18	50.18	1.72%	-
Jun 17, 2026	48.99	51.10	48.99	49.33	49.33	-0.44%	-
Jun 16, 2026	50.78	51.34	49.55	49.55	49.55	-2.04%	-
Jun 15, 2026	48.18	50.58	48.18	50.58	50.58	4.74%	-
Jun 12, 2026	46.55	48.29	46.55	48.29	48.29	2.74%	-
Jun 11, 2026	44.76	47.36	44.67	47.00	47.00	3.89%	-
Jun 10, 2026	44.00	45.24	44.00	45.24	45.24	1.09%	-
Jun 9, 2026	43.98	44.93	43.98	44.75	44.75	0.92%	-
Jun 8, 2026	43.07	44.43	43.07	44.34	44.34	1.14%	-
Jun 5, 2026	43.88	44.75	43.66	43.84	43.84	-2.30%	-
Jun 4, 2026	43.60	44.92	43.25	44.87	44.87	1.45%	-
Jun 3, 2026	43.52	44.23	43.34	44.23	44.23	0.23%	-
Jun 2, 2026	44.97	44.97	43.37	44.13	44.13	-3.39%	-
Jun 1, 2026	47.23	47.23	45.36	45.68	45.68	-3.93%	-
May 29, 2026	48.38	48.38	47.39	47.55	47.55	-2.82%	-
May 28, 2026	49.04	50.20	48.60	48.93	48.93	-2.12%	-
May 27, 2026	49.09	49.99	49.09	49.99	49.99	0.91%	-
May 26, 2026	51.02	51.02	49.36	49.54	49.54	-3.13%	40
May 25, 2026	51.06	51.14	51.06	51.14	51.14	-0.54%	-
May 22, 2026	51.50	51.50	50.88	51.42	51.42	-0.27%	-
May 21, 2026	50.98	51.62	50.92	51.56	51.56	-0.62%	-
May 20, 2026	50.88	51.96	50.88	51.88	51.88	1.29%	-