FRA:AND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	34.05	34.45	33.55	33.70	-	0.30%	-
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
Apr 16, 2026	37.75	37.75	37.75	37.75	37.56	1.07%	-
Apr 15, 2026	37.35	37.35	37.35	37.35	37.16	1.36%	-
Apr 14, 2026	36.85	36.85	36.85	36.85	36.66	0.41%	-
Apr 13, 2026	36.70	36.70	36.70	36.70	36.51	-1.74%	-
Apr 10, 2026	37.35	37.35	37.35	37.35	37.16	-5.92%	-
Apr 9, 2026	39.70	39.70	39.70	39.70	39.50	-0.25%	30
Apr 8, 2026	38.40	39.80	38.40	39.80	39.60	9.49%	450
Apr 7, 2026	36.35	36.35	36.35	36.35	36.16	2.11%	-
Apr 2, 2026	35.60	35.60	35.60	35.60	35.42	-1.66%	-
Apr 1, 2026	34.40	36.20	34.40	36.20	36.01	7.10%	80
Mar 31, 2026	32.80	33.80	32.80	33.80	33.63	-2.87%	200
Mar 30, 2026	33.80	34.80	33.80	34.80	34.62	1.75%	200
Mar 27, 2026	34.20	34.20	34.20	34.20	34.02	-7.57%	-
Mar 26, 2026	37.00	37.00	37.00	37.00	36.81	-3.65%	-
Mar 25, 2026	38.40	38.40	38.40	38.40	38.20	0.52%	-
Mar 24, 2026	37.60	38.20	37.60	38.20	38.00	6.70%	137
Mar 23, 2026	35.20	36.20	35.20	35.80	35.62	-5.29%	700