FRA:AND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	36.95	36.95	36.95	36.95	36.95	-1.86%	200
Oct 9, 2026	36.80	37.65	36.80	37.65	37.65	5.17%	4
Oct 8, 2026	35.80	35.80	35.80	35.80	35.80	-2.05%	-
Oct 7, 2026	36.55	36.55	36.55	36.55	36.55	-0.27%	-
Oct 6, 2026	36.65	36.65	36.65	36.65	36.65	-1.61%	-
Oct 5, 2026	37.25	37.25	37.25	37.25	37.25	0.27%	-
Oct 2, 2026	37.15	37.15	37.15	37.15	37.15	-1.33%	-
Oct 1, 2026	37.65	37.65	37.65	37.65	37.65	1.07%	-
Sep 30, 2026	37.25	37.25	37.25	37.25	37.25	-1.06%	-
Sep 29, 2026	37.15	37.65	37.15	37.65	37.65	-0.40%	55
Sep 28, 2026	37.80	37.80	37.80	37.80	37.80	-0.13%	-
Sep 25, 2026	37.85	37.85	37.85	37.85	37.85	1.07%	-
Sep 24, 2026	37.45	37.45	37.45	37.45	37.45	-4.34%	-
Sep 23, 2026	38.60	39.15	38.60	39.15	39.15	3.85%	25
Sep 22, 2026	37.70	37.70	37.70	37.70	37.70	-3.70%	-
Sep 21, 2026	39.15	39.15	39.15	39.15	39.15	-3.21%	-
Sep 18, 2026	40.45	40.45	40.45	40.45	40.45	-0.12%	-
Sep 17, 2026	40.50	40.50	40.50	40.50	40.50	1.63%	-
Sep 16, 2026	39.85	39.85	39.85	39.85	39.85	1.50%	-
Sep 15, 2026	40.30	40.30	40.30	40.30	39.26	-0.86%	-
Sep 14, 2026	40.65	40.65	40.65	40.65	39.60	3.96%	-
Sep 11, 2026	39.10	39.10	39.10	39.10	38.09	-6.57%	-
Sep 10, 2026	41.85	41.85	41.85	41.85	40.77	-1.30%	-
Sep 9, 2026	40.40	42.40	40.40	42.40	41.31	7.07%	91
Sep 8, 2026	39.00	39.60	39.00	39.60	38.58	1.15%	55
Sep 7, 2026	39.15	39.15	39.15	39.15	38.14	10.91%	-
Sep 4, 2026	35.30	35.30	35.30	35.30	34.39	-3.16%	-
Sep 3, 2026	36.45	36.45	36.45	36.45	35.51	-0.95%	-
Sep 2, 2026	36.80	36.80	36.80	36.80	35.85	-3.79%	-
Sep 1, 2026	38.25	38.25	38.25	38.25	37.26	-1.42%	-
Aug 31, 2026	38.70	38.80	38.70	38.80	37.80	-	26
Aug 28, 2026	38.80	38.80	38.80	38.80	37.80	0.65%	-
Aug 27, 2026	38.55	38.55	38.55	38.55	37.56	-2.65%	-
Aug 26, 2026	39.60	39.60	39.60	39.60	38.58	2.06%	-
Aug 25, 2026	38.80	38.80	38.80	38.80	37.80	-1.02%	-
Aug 24, 2026	39.20	39.20	39.20	39.20	38.19	1.55%	-
Aug 21, 2026	38.60	38.60	38.60	38.60	37.60	-0.26%	-
Aug 20, 2026	38.70	38.70	38.70	38.70	37.70	8.86%	-
Aug 19, 2026	35.55	35.55	35.55	35.55	34.63	-8.02%	-
Aug 18, 2026	38.65	38.65	38.65	38.65	37.65	0.78%	-
Aug 17, 2026	37.65	38.35	37.65	38.35	37.36	2.40%	260
Aug 14, 2026	37.45	37.45	37.45	37.45	36.48	-2.22%	-
Aug 13, 2026	38.30	38.30	38.30	38.30	37.31	2.82%	-
Aug 12, 2026	37.25	37.25	37.25	37.25	36.29	-0.13%	-
Aug 11, 2026	37.30	37.30	37.30	37.30	36.34	0.13%	-
Aug 10, 2026	37.25	37.25	37.25	37.25	36.29	1.09%	-
Aug 7, 2026	36.10	37.60	36.10	36.85	35.90	-0.14%	62
Aug 6, 2026	36.90	36.90	36.90	36.90	35.95	0.68%	-
Aug 5, 2026	36.65	36.65	36.65	36.65	35.70	-3.43%	-
Aug 4, 2026	36.05	37.95	36.05	37.95	36.97	6.60%	65