FRA:AND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.55	34.55	34.55	34.55	34.55	0.88%	-
Jul 24, 2026	34.25	34.25	34.25	34.25	34.25	-1.01%	-
Jul 23, 2026	34.60	34.60	34.60	34.60	34.60	-0.14%	-
Jul 22, 2026	34.65	34.65	34.65	34.65	34.65	5.64%	-
Jul 21, 2026	32.80	32.80	32.80	32.80	32.80	-1.06%	-
Jul 20, 2026	33.15	33.15	33.15	33.15	33.15	0.45%	-
Jul 17, 2026	33.00	33.00	33.00	33.00	33.00	-3.23%	-
Jul 16, 2026	34.10	34.10	34.10	34.10	34.10	0.44%	-
Jul 15, 2026	33.95	33.95	33.95	33.95	33.95	2.57%	-
Jul 14, 2026	33.10	33.10	33.10	33.10	33.10	-2.22%	-
Jul 13, 2026	33.85	33.85	33.85	33.85	33.85	-5.84%	-
Jul 10, 2026	35.95	35.95	35.95	35.95	35.95	0.42%	-
Jul 9, 2026	35.80	35.80	35.80	35.80	35.80	-4.15%	-
Jul 8, 2026	37.35	37.35	37.35	37.35	37.35	-0.93%	-
Jul 7, 2026	37.70	37.70	37.70	37.70	37.70	-1.57%	-
Jul 6, 2026	38.30	38.30	38.30	38.30	38.30	0.13%	-
Jul 3, 2026	38.25	38.25	38.25	38.25	38.25	3.94%	-
Jul 2, 2026	36.80	36.80	36.80	36.80	36.80	2.51%	-
Jul 1, 2026	35.90	35.90	35.90	35.90	35.90	0.28%	-
Jun 30, 2026	35.80	35.80	35.80	35.80	35.80	-2.19%	-
Jun 29, 2026	36.60	36.60	36.60	36.60	36.60	3.54%	-
Jun 26, 2026	35.35	35.35	35.35	35.35	35.35	-1.94%	-
Jun 25, 2026	36.05	36.05	36.05	36.05	36.05	-2.30%	-
Jun 24, 2026	36.90	36.90	36.90	36.90	36.90	3.22%	-
Jun 23, 2026	35.75	35.75	35.75	35.75	35.75	-1.52%	-
Jun 22, 2026	36.30	36.30	36.30	36.30	36.30	0.83%	16
Jun 19, 2026	36.00	36.00	36.00	36.00	36.00	-2.83%	-
Jun 18, 2026	37.05	37.05	37.05	37.05	37.05	-0.80%	-
Jun 17, 2026	37.35	37.35	37.35	37.35	37.35	0.27%	-
Jun 16, 2026	37.25	37.25	37.25	37.25	37.25	-5.58%	-
Jun 15, 2026	38.65	39.45	38.65	39.45	39.45	7.64%	73
Jun 12, 2026	36.65	36.65	36.65	36.65	36.65	3.82%	-
Jun 11, 2026	35.30	35.30	35.30	35.30	35.30	-1.26%	-
Jun 10, 2026	35.75	35.75	35.75	35.75	35.75	3.17%	-
Jun 9, 2026	34.65	34.65	34.65	34.65	34.65	2.21%	-
Jun 8, 2026	33.90	33.90	33.90	33.90	33.90	-2.73%	-
Jun 5, 2026	34.85	34.85	34.85	34.85	34.85	4.50%	-
Jun 4, 2026	33.35	33.35	33.35	33.35	33.35	-1.91%	-
Jun 3, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	-
Jun 2, 2026	33.60	33.60	33.60	33.60	33.60	-6.01%	-
Jun 1, 2026	35.75	35.75	35.75	35.75	35.75	-1.52%	-
May 29, 2026	36.30	36.30	36.30	36.30	36.30	-1.63%	-
May 28, 2026	36.00	36.90	36.00	36.90	36.90	0.41%	322
May 27, 2026	36.75	36.75	36.75	36.75	36.75	-0.14%	-
May 26, 2026	36.80	36.80	36.80	36.80	36.80	0.14%	-
May 25, 2026	36.75	36.75	36.75	36.75	36.75	3.52%	-
May 22, 2026	35.50	35.50	35.50	35.50	35.50	2.01%	-
May 21, 2026	34.80	34.80	34.80	34.80	34.80	3.42%	-
May 20, 2026	33.65	33.65	33.65	33.65	33.65	0.37%	-
May 19, 2026	33.70	33.70	33.70	33.70	33.53	1.20%	-