FRA:BQ73 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.42	12.42	10.43	10.43	10.43	-16.88%	1,304
Jun 4, 2026	12.05	12.68	11.48	12.54	12.54	8.19%	1,580
Jun 3, 2026	12.63	12.92	11.59	11.59	11.59	-14.07%	2,038
Jun 2, 2026	12.73	13.49	12.57	13.49	13.49	2.21%	1,958
Jun 1, 2026	11.97	13.23	11.79	13.20	13.20	11.04%	8,679
May 29, 2026	12.07	12.30	10.47	11.89	11.89	-1.44%	16,682
May 28, 2026	10.59	12.90	10.33	12.06	12.06	32.55%	20,751
May 27, 2026	8.34	9.36	8.34	9.10	9.10	9.39%	2,760
May 26, 2026	8.38	8.38	8.20	8.32	8.32	2.70%	642
May 25, 2026	8.14	8.33	8.09	8.10	8.10	-	3,415
May 22, 2026	7.76	8.10	7.75	8.10	8.10	8.22%	1,500
May 21, 2026	7.58	7.61	7.49	7.49	7.49	-4.01%	-
May 20, 2026	7.46	7.80	7.28	7.80	7.80	10.09%	1,280
May 19, 2026	7.77	7.88	7.08	7.08	7.08	-9.19%	804
May 18, 2026	7.98	8.31	7.70	7.80	7.80	-4.88%	1,295
May 15, 2026	8.11	8.20	8.10	8.20	8.20	-2.38%	10,523
May 14, 2026	8.02	8.40	8.02	8.40	8.40	2.38%	115
May 13, 2026	8.59	8.78	7.70	8.21	8.21	-11.49%	10,870
May 12, 2026	9.48	9.81	9.27	9.27	9.27	-2.08%	4,250
May 11, 2026	8.69	9.47	8.52	9.47	9.47	8.73%	225
May 8, 2026	8.64	9.15	8.36	8.71	8.71	2.83%	1,550
May 7, 2026	9.16	9.23	8.47	8.47	8.47	-3.13%	2,034
May 6, 2026	9.05	9.05	8.74	8.74	8.74	-1.45%	265
May 5, 2026	9.61	9.66	8.49	8.87	8.87	-5.21%	10,809
May 4, 2026	9.48	9.85	9.36	9.36	9.36	-7.89%	110
Apr 30, 2026	9.50	10.16	9.42	10.16	10.16	12.27%	20,250
Apr 29, 2026	9.64	9.64	9.05	9.05	9.05	-4.73%	800
Apr 28, 2026	10.05	10.05	9.50	9.50	9.50	-0.87%	7,852
Apr 27, 2026	10.10	10.22	9.58	9.58	9.58	-4.47%	5,939
Apr 24, 2026	10.85	10.85	10.03	10.03	10.03	-4.82%	12,640
Apr 23, 2026	11.42	11.64	10.54	10.54	10.54	-9.16%	1,690
Apr 22, 2026	11.23	11.60	10.81	11.60	11.60	7.41%	1,255
Apr 21, 2026	10.73	10.80	10.73	10.80	10.80	1.28%	3,478
Apr 20, 2026	10.73	10.78	10.61	10.66	10.66	-0.34%	850
Apr 17, 2026	11.86	11.86	10.70	10.70	10.70	-2.73%	2,953
Apr 16, 2026	11.02	11.05	10.97	11.00	11.00	0.92%	415
Apr 15, 2026	10.83	10.90	10.60	10.90	10.90	3.22%	4,252
Apr 14, 2026	11.14	11.21	10.56	10.56	10.56	0.09%	2,917
Apr 13, 2026	10.50	10.69	10.24	10.55	10.55	2.43%	1,089
Apr 10, 2026	10.28	10.38	10.15	10.30	10.30	0.27%	175
Apr 9, 2026	10.97	11.00	10.27	10.27	10.27	-5.59%	1,250
Apr 8, 2026	11.12	11.34	10.88	10.88	10.88	2.37%	1,289
Apr 7, 2026	11.33	11.33	10.60	10.63	10.63	-2.50%	1,750
Apr 2, 2026	10.25	10.90	9.98	10.90	10.90	-6.03%	1,922
Apr 1, 2026	11.80	11.80	11.45	11.60	11.60	7.41%	470
Mar 31, 2026	10.40	10.80	10.15	10.80	10.80	7.46%	5,321
Mar 30, 2026	11.40	11.60	10.05	10.05	10.05	-9.46%	3,869
Mar 27, 2026	12.50	12.50	11.10	11.10	11.10	-10.84%	9,200
Mar 26, 2026	13.45	13.45	12.25	12.45	12.45	-8.46%	4,726
Mar 25, 2026	13.95	14.70	13.60	13.60	13.60	-4.56%	2,540