FRA:AND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	32.95	33.30	32.95	33.30	33.13	-2.92%	60
May 15, 2026	34.30	34.30	34.30	34.30	34.12	-1.58%	-
May 14, 2026	34.85	34.85	34.85	34.85	34.67	-2.65%	-
May 13, 2026	35.80	35.80	35.80	35.80	35.62	-5.67%	-
May 12, 2026	36.45	37.95	36.45	37.95	37.76	-2.57%	2
May 11, 2026	37.85	38.95	37.85	38.95	38.75	4.42%	400
May 8, 2026	37.30	37.30	37.30	37.30	37.11	-4.60%	-
May 7, 2026	38.55	39.10	38.55	39.10	38.90	3.99%	110
May 6, 2026	36.15	37.60	36.15	37.60	37.41	4.16%	150
May 5, 2026	36.10	36.10	36.10	36.10	35.92	-2.04%	-
May 4, 2026	36.95	36.95	36.85	36.85	36.66	-3.53%	216
Apr 30, 2026	38.20	38.20	38.20	38.20	38.00	-1.04%	-
Apr 29, 2026	38.60	38.60	38.60	38.60	38.40	-3.02%	-
Apr 28, 2026	39.80	39.80	39.80	39.80	39.60	0.25%	-
Apr 27, 2026	39.70	39.70	39.70	39.70	39.50	0.25%	12
Apr 24, 2026	39.60	39.60	39.60	39.60	39.40	0.25%	-
Apr 23, 2026	39.50	39.50	39.50	39.50	39.30	1.02%	-
Apr 22, 2026	39.10	39.10	39.10	39.10	38.90	-6.57%	-
Apr 21, 2026	40.85	41.85	40.80	41.85	41.64	4.36%	216
Apr 20, 2026	40.10	40.10	40.10	40.10	39.89	-0.87%	-
Apr 17, 2026	39.25	40.45	39.25	40.45	40.24	7.15%	100