FRA:AND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	35.60	35.60	35.60	35.60	34.68	-1.52%	-
Jul 31, 2026	36.15	36.15	36.15	36.15	35.22	4.03%	-
Jul 30, 2026	34.75	34.75	34.75	34.75	33.85	-1.00%	-
Jul 29, 2026	35.10	35.10	35.10	35.10	34.19	-0.43%	-
Jul 28, 2026	35.25	35.25	35.25	35.25	34.34	2.03%	-
Jul 27, 2026	34.55	34.55	34.55	34.55	33.66	0.88%	-
Jul 24, 2026	34.25	34.25	34.25	34.25	33.37	-1.01%	-
Jul 23, 2026	34.60	34.60	34.60	34.60	33.71	-0.14%	-
Jul 22, 2026	34.65	34.65	34.65	34.65	33.76	5.64%	-
Jul 21, 2026	32.80	32.80	32.80	32.80	31.95	-1.06%	-
Jul 20, 2026	33.15	33.15	33.15	33.15	32.29	0.45%	-
Jul 17, 2026	33.00	33.00	33.00	33.00	32.15	-3.23%	-
Jul 16, 2026	34.10	34.10	34.10	34.10	33.22	0.44%	-
Jul 15, 2026	33.95	33.95	33.95	33.95	33.07	2.57%	-
Jul 14, 2026	33.10	33.10	33.10	33.10	32.25	-2.22%	-
Jul 13, 2026	33.85	33.85	33.85	33.85	32.98	-5.84%	-