FRA:BUY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	52.96	53.80	52.96	53.80	53.80	2.75%	40
May 22, 2026	52.36	52.36	52.36	52.36	52.36	-0.42%	350
May 21, 2026	52.00	52.94	52.00	52.58	52.58	2.18%	350
May 20, 2026	50.68	51.54	50.68	51.46	51.46	2.02%	135
May 19, 2026	50.44	50.44	50.44	50.44	50.44	4.43%	30
May 18, 2026	48.31	48.31	48.30	48.30	48.30	-1.43%	200
May 15, 2026	48.16	49.00	48.16	49.00	49.00	3.92%	53
May 14, 2026	47.15	47.15	47.15	47.15	47.15	-2.18%	-
May 13, 2026	48.39	48.39	48.20	48.20	48.20	-0.95%	200
May 12, 2026	48.66	48.66	48.66	48.66	48.66	-2.48%	-
May 11, 2026	49.90	49.90	49.90	49.90	49.90	0.73%	-
May 8, 2026	49.54	49.54	49.54	49.54	49.54	-0.16%	-
May 7, 2026	49.62	49.62	49.62	49.62	49.62	0.49%	-
May 6, 2026	48.51	49.38	48.51	49.38	49.38	0.63%	-
May 5, 2026	49.07	49.07	49.07	49.07	49.07	-1.90%	-
May 4, 2026	50.78	50.78	50.02	50.02	50.02	-	100
Apr 30, 2026	50.02	50.02	50.02	50.02	50.02	-0.48%	-
Apr 29, 2026	50.26	50.26	50.26	50.26	50.26	-0.12%	-
Apr 28, 2026	50.32	50.32	50.32	50.32	50.32	-2.25%	-
Apr 27, 2026	51.06	51.50	51.06	51.48	51.48	-1.61%	155
Apr 24, 2026	52.32	52.32	52.32	52.32	52.32	-2.46%	-
Apr 23, 2026	53.64	53.64	53.64	53.64	53.64	-5.23%	-
Apr 22, 2026	56.60	56.60	56.60	56.60	56.60	0.18%	-
Apr 21, 2026	56.50	56.50	56.50	56.50	56.50	2.88%	-
Apr 20, 2026	54.92	54.92	54.92	54.92	54.92	0.62%	-
Apr 17, 2026	54.58	54.58	54.58	54.58	54.58	2.29%	-
Apr 16, 2026	53.36	53.36	53.36	53.36	53.36	2.26%	-
Apr 15, 2026	52.18	52.18	52.18	52.18	52.18	1.48%	-
Apr 14, 2026	51.42	51.42	51.42	51.42	51.42	-0.19%	-
Apr 13, 2026	52.76	52.76	51.30	51.52	51.52	-5.88%	170
Apr 10, 2026	54.74	54.74	54.74	54.74	54.74	-1.26%	-
Apr 9, 2026	54.84	55.44	54.84	55.44	55.44	-1.21%	40
Apr 8, 2026	56.12	56.12	56.12	56.12	56.12	1.56%	-
Apr 7, 2026	55.26	55.26	55.26	55.26	55.26	1.04%	-
Apr 2, 2026	54.69	54.69	54.69	54.69	54.69	-1.19%	-
Apr 1, 2026	55.35	55.35	55.35	55.35	55.35	-0.84%	-
Mar 31, 2026	55.82	55.82	55.82	55.82	55.82	0.04%	-
Mar 30, 2026	54.18	55.80	54.18	55.80	55.80	2.31%	-
Mar 27, 2026	54.54	54.54	54.54	54.54	54.54	-0.58%	-
Mar 26, 2026	51.80	54.86	51.80	54.86	54.86	2.71%	20
Mar 25, 2026	53.41	53.41	53.41	53.41	53.41	-0.60%	-
Mar 24, 2026	53.73	53.73	53.73	53.73	53.73	2.05%	-
Mar 23, 2026	53.48	53.48	53.48	53.48	52.65	-0.96%	-
Mar 20, 2026	54.99	54.99	54.00	54.00	53.16	-0.88%	100
Mar 19, 2026	54.48	54.48	54.48	54.48	53.64	0.55%	-
Mar 18, 2026	54.18	54.18	54.18	54.18	53.34	-1.81%	-
Mar 17, 2026	54.12	55.18	54.12	55.18	54.32	0.80%	20
Mar 16, 2026	54.74	54.74	54.74	54.74	53.89	1.48%	-
Mar 13, 2026	53.94	53.94	53.94	53.94	53.10	-1.43%	-
Mar 12, 2026	53.45	54.72	53.45	54.72	53.87	-1.51%	-