FRA:D09 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	27.93	28.98	27.43	28.98	28.98	3.43%	527
Aug 24, 2026	28.24	28.25	27.87	28.02	28.02	-1.55%	9
Aug 21, 2026	28.32	28.72	28.32	28.46	28.46	0.07%	-
Aug 20, 2026	28.86	28.86	28.44	28.44	28.44	1.03%	-
Aug 19, 2026	28.62	28.62	28.15	28.15	28.15	-4.90%	-
Aug 18, 2026	30.03	30.03	29.60	29.60	29.60	-1.82%	-
Aug 17, 2026	30.33	30.33	30.15	30.15	30.15	-0.82%	-
Aug 14, 2026	30.75	30.75	30.40	30.40	30.40	2.77%	-
Aug 13, 2026	30.09	30.09	29.58	29.58	29.58	0.07%	-
Aug 12, 2026	29.87	29.87	29.56	29.56	29.56	4.75%	18
Aug 11, 2026	28.53	28.78	28.22	28.22	28.22	-1.19%	-
Aug 10, 2026	28.93	28.93	28.56	28.56	28.56	1.71%	-
Aug 7, 2026	28.65	28.66	28.08	28.08	28.08	-0.21%	-
Aug 6, 2026	28.56	28.56	28.14	28.14	28.14	-3.23%	-
Aug 5, 2026	28.80	29.11	28.80	29.08	29.08	-0.38%	740
Aug 4, 2026	29.41	29.41	29.19	29.19	29.19	3.47%	-
Aug 3, 2026	28.64	28.64	28.21	28.21	28.21	-1.95%	-
Jul 31, 2026	28.49	28.77	28.47	28.77	28.77	5.15%	-
Jul 30, 2026	28.00	28.00	27.36	27.36	27.36	-3.15%	-
Jul 29, 2026	28.29	28.53	27.82	28.25	28.25	0.07%	460
Jul 28, 2026	28.42	28.42	27.92	28.23	28.23	-2.59%	-
Jul 27, 2026	29.15	29.17	28.98	28.98	28.98	-1.29%	-
Jul 24, 2026	29.46	29.47	29.36	29.36	29.36	-0.07%	-
Jul 23, 2026	28.55	29.38	28.08	29.38	29.38	-3.13%	100
Jul 22, 2026	29.56	30.33	29.32	30.33	30.33	2.71%	58
Jul 21, 2026	29.67	29.67	29.53	29.53	29.53	1.69%	-
Jul 20, 2026	29.32	29.32	29.04	29.04	29.04	-0.24%	-
Jul 17, 2026	29.49	29.49	29.11	29.11	29.11	-2.97%	-
Jul 16, 2026	30.18	30.18	30.00	30.00	30.00	-2.82%	70
Jul 15, 2026	30.87	30.87	30.87	30.87	30.87	2.87%	100
Jul 13, 2026	30.46	30.46	30.01	30.01	30.01	-1.96%	-
Jul 10, 2026	30.75	30.78	30.61	30.61	30.61	-1.39%	-
Jul 9, 2026	31.48	31.48	31.04	31.04	31.04	1.80%	-
Jul 8, 2026	30.70	30.70	30.49	30.49	30.49	-3.88%	-
Jul 7, 2026	31.76	31.76	31.36	31.72	31.72	1.50%	148
Jul 6, 2026	31.68	32.23	31.25	31.25	31.25	-1.01%	-
Jul 3, 2026	31.54	31.57	31.54	31.57	31.57	-0.85%	-
Jul 2, 2026	31.92	31.92	31.84	31.84	31.84	1.08%	-
Jul 1, 2026	32.23	32.25	31.50	31.50	31.50	-0.79%	-
Jun 30, 2026	32.16	32.16	31.75	31.75	31.75	-1.55%	-
Jun 29, 2026	32.75	32.75	32.25	32.25	32.25	0.37%	-
Jun 26, 2026	32.75	32.75	32.13	32.13	32.13	-0.06%	-
Jun 25, 2026	32.83	32.85	32.15	32.15	32.15	-2.46%	-
Jun 24, 2026	33.02	33.05	32.96	32.96	32.96	1.63%	-
Jun 23, 2026	32.91	32.93	32.43	32.43	32.43	1.03%	-
Jun 22, 2026	32.35	32.41	32.10	32.10	32.10	-0.68%	-
Jun 19, 2026	32.41	32.41	32.32	32.32	32.32	4.87%	-
Jun 18, 2026	30.93	30.95	30.82	30.82	30.82	-3.96%	-
Jun 17, 2026	30.99	32.09	30.70	32.09	32.09	0.34%	477
Jun 16, 2026	31.34	31.98	31.10	31.98	31.98	3.03%	100