FRA:AN6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	43.52	43.52	43.34	43.34	-	-1.79%	-
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%	-
May 19, 2026	49.75	52.04	49.27	51.22	51.22	1.63%	-
May 18, 2026	53.26	53.68	50.40	50.40	50.40	-6.77%	-
May 15, 2026	52.62	54.88	52.42	54.06	54.06	1.58%	9
May 14, 2026	51.00	53.42	51.00	53.22	53.22	-2.17%	-
May 13, 2026	55.18	55.18	52.52	54.40	54.40	-2.16%	-
May 12, 2026	56.98	57.12	55.44	55.60	55.60	-3.24%	-
May 11, 2026	58.14	58.14	56.60	57.46	57.46	-2.11%	-
May 8, 2026	56.52	58.70	56.00	58.70	58.70	3.38%	-
May 7, 2026	56.64	56.78	53.52	56.78	56.78	-0.63%	-
May 6, 2026	58.44	59.94	57.10	57.14	57.14	-3.09%	-
May 5, 2026	59.08	59.78	58.96	58.96	58.96	-0.44%	-
May 4, 2026	56.24	59.22	56.16	59.22	59.22	5.60%	-
Apr 30, 2026	52.42	56.08	52.42	56.08	56.08	5.18%	-
Apr 29, 2026	55.88	55.88	52.86	53.32	53.32	-4.99%	-
Apr 28, 2026	56.22	58.16	56.02	56.12	56.12	11.79%	-
Apr 27, 2026	49.48	50.20	49.48	50.20	50.20	16.12%	-
Apr 24, 2026	43.29	43.29	42.76	43.23	43.23	-1.93%	-
Apr 23, 2026	44.94	46.03	44.08	44.08	44.08	-2.91%	-
Apr 22, 2026	43.77	46.21	43.58	45.40	45.40	3.39%	100
Apr 21, 2026	42.82	45.39	42.48	43.91	43.91	-21.56%	-
Apr 20, 2026	55.98	55.98	55.98	55.98	55.98	1.78%	1
Apr 17, 2026	56.22	56.22	55.00	55.00	55.00	-2.48%	-
Apr 16, 2026	56.88	57.24	56.40	56.40	56.40	-1.81%	-
Apr 15, 2026	58.80	58.82	57.44	57.44	57.44	-2.58%	-
Apr 14, 2026	57.66	59.90	57.60	58.96	58.96	1.03%	-
Apr 13, 2026	58.88	60.58	58.36	58.36	58.36	-1.12%	-
Apr 10, 2026	57.84	59.02	57.16	59.02	59.02	1.48%	-
Apr 9, 2026	55.38	58.22	54.24	58.16	58.16	4.76%	-
Apr 8, 2026	53.78	55.52	53.78	55.52	55.52	4.75%	-
Apr 7, 2026	53.46	53.50	52.36	53.00	53.00	6.43%	-
Apr 2, 2026	48.20	51.50	48.00	49.80	49.80	2.89%	-
Apr 1, 2026	47.60	48.40	46.80	48.40	48.40	1.26%	-
Mar 31, 2026	48.20	49.80	47.80	47.80	47.80	-	-
Mar 30, 2026	49.40	50.00	47.80	47.80	47.80	-3.24%	76
Mar 27, 2026	56.00	56.00	49.40	49.40	49.40	-11.79%	76
Mar 26, 2026	56.00	57.00	56.00	56.00	56.00	-	100
Mar 25, 2026	54.50	56.50	54.50	56.00	56.00	3.70%	-
Mar 24, 2026	54.00	54.00	52.50	54.00	54.00	0.93%	-
Mar 23, 2026	53.50	54.00	53.00	53.50	53.50	-	-