FRA:C7A0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.53	42.78	42.35	42.70	42.70	-1.84%	1,955
Nov 12, 2026	43.01	43.50	43.01	43.50	43.50	-1.99%	1,130
Nov 11, 2026	44.09	44.50	43.88	44.39	44.39	4.72%	531
Nov 10, 2026	43.14	43.14	42.00	42.39	42.39	-1.29%	1,356
Nov 9, 2026	42.30	42.94	42.00	42.94	42.94	-2.83%	1,474
Nov 6, 2026	43.31	44.30	43.31	44.19	44.19	1.16%	3,241
Nov 5, 2026	44.70	45.60	43.69	43.69	43.69	1.59%	6,459
Nov 4, 2026	42.36	43.69	42.36	43.00	43.00	4.07%	5,980
Nov 3, 2026	41.40	41.42	41.12	41.32	41.32	0.57%	1,343
Nov 2, 2026	40.85	41.30	40.61	41.09	41.09	6.99%	6,667
Oct 30, 2026	38.85	39.09	38.40	38.40	38.40	-1.54%	3,254
Oct 29, 2026	38.80	39.10	38.75	39.00	39.00	-2.30%	1,812
Oct 28, 2026	39.20	40.06	39.20	39.92	39.92	0.34%	1,580
Oct 27, 2026	40.00	40.16	39.79	39.79	39.79	-2.42%	1,195
Oct 26, 2026	41.35	41.35	40.50	40.77	40.77	-0.29%	1,489
Oct 23, 2026	41.00	41.60	40.50	40.89	40.89	6.21%	2,140
Oct 22, 2026	38.01	39.28	38.01	38.50	38.50	-8.22%	8,558
Oct 21, 2026	41.90	42.20	41.00	41.95	41.95	-5.29%	7,257
Oct 20, 2026	46.25	46.79	43.60	44.30	44.30	-10.52%	8,491
Oct 19, 2026	50.37	50.39	49.51	49.51	49.51	-0.61%	3,428
Oct 16, 2026	50.60	50.60	49.65	49.81	49.81	-2.33%	2,239
Oct 15, 2026	49.81	51.00	49.37	51.00	51.00	-3.77%	10,795
Oct 14, 2026	53.63	53.63	53.00	53.00	53.00	-4.06%	2,199
Oct 13, 2026	55.00	55.33	55.00	55.24	55.24	-2.64%	545
Oct 12, 2026	56.99	56.99	56.12	56.74	56.74	-0.19%	907
Oct 9, 2026	55.71	56.86	55.70	56.85	56.85	5.06%	740
Oct 8, 2026	54.63	54.63	53.70	54.11	54.11	-2.94%	493
Oct 7, 2026	55.00	55.76	54.91	55.75	55.75	0.45%	5,156
Oct 6, 2026	55.60	55.68	55.30	55.50	55.50	0.31%	4,274
Oct 5, 2026	54.70	55.58	54.70	55.33	55.33	2.44%	3,112
Oct 2, 2026	54.11	54.11	53.70	54.01	54.01	-0.41%	3,270
Oct 1, 2026	54.41	54.94	54.11	54.23	54.23	0.22%	1,836
Sep 30, 2026	54.39	54.39	54.01	54.11	54.11	-0.04%	1,554
Sep 29, 2026	54.31	54.45	53.63	54.13	54.13	0.17%	1,925
Sep 28, 2026	54.01	54.30	53.82	54.04	54.04	-2.08%	2,850
Sep 25, 2026	54.39	55.20	54.39	55.19	55.19	0.13%	6,140
Sep 24, 2026	55.09	55.76	55.00	55.12	55.12	-4.12%	5,977
Sep 23, 2026	56.50	57.49	56.11	57.49	57.49	0.58%	5,801
Sep 22, 2026	56.80	57.16	56.65	57.16	57.16	1.89%	1,572
Sep 21, 2026	55.40	56.10	55.20	56.10	56.10	-0.20%	2,272
Sep 18, 2026	55.90	56.79	55.81	56.21	56.21	-0.88%	4,044
Sep 17, 2026	55.81	57.20	55.81	56.71	56.71	3.11%	941
Sep 16, 2026	55.00	55.44	54.68	55.00	55.00	-3.83%	3,745
Sep 15, 2026	57.50	57.50	56.61	57.19	57.19	-5.39%	2,242
Sep 14, 2026	60.45	61.00	59.85	60.45	60.45	1.17%	4,073
Sep 11, 2026	60.00	60.09	59.62	59.75	59.75	-3.13%	997
Sep 10, 2026	61.69	61.70	61.17	61.68	61.68	0.29%	1,738
Sep 9, 2026	61.50	61.64	61.12	61.50	61.50	0.54%	3,023
Sep 8, 2026	61.81	61.98	61.17	61.17	61.17	-2.67%	1,645
Sep 7, 2026	64.00	64.00	62.52	62.85	62.85	-1.74%	1,273