FRA:D09 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	25.90	25.90	25.67	25.67	25.67	0.23%	-
Oct 8, 2026	26.10	26.10	25.61	25.61	25.61	0.04%	-
Oct 7, 2026	26.30	26.32	25.60	25.60	25.60	3.48%	-
Oct 6, 2026	25.05	25.05	24.74	24.74	24.74	-1.79%	-
Oct 5, 2026	25.25	25.25	24.95	25.19	25.19	-2.70%	75
Oct 2, 2026	25.09	25.89	25.08	25.89	25.89	4.56%	300
Oct 1, 2026	24.74	25.19	24.74	24.76	24.76	2.82%	200
Sep 30, 2026	24.52	24.54	24.08	24.08	24.08	-0.95%	-
Sep 29, 2026	24.39	24.42	24.31	24.31	24.31	-1.18%	-
Sep 28, 2026	24.80	24.80	24.60	24.60	24.60	-0.36%	360
Sep 25, 2026	24.69	24.69	24.69	24.69	24.69	-2.26%	-
Sep 24, 2026	25.42	25.42	25.26	25.26	25.26	-1.17%	-
Sep 23, 2026	26.17	27.12	25.56	25.56	25.56	-0.81%	250
Sep 22, 2026	25.86	25.88	25.77	25.77	25.77	-	-
Sep 21, 2026	25.83	25.83	25.77	25.77	25.77	0.90%	-
Sep 18, 2026	25.77	26.28	25.54	25.54	25.54	2.53%	10
Sep 17, 2026	25.23	25.23	24.91	24.91	24.91	0.44%	-
Sep 16, 2026	24.92	24.96	24.74	24.80	24.80	-2.36%	37
Sep 15, 2026	25.52	25.52	25.40	25.40	25.40	-2.50%	-
Sep 14, 2026	26.37	26.38	26.05	26.05	26.05	-0.65%	-
Sep 11, 2026	26.33	26.60	26.22	26.22	26.22	-3.60%	-
Sep 10, 2026	27.20	27.20	27.20	27.20	27.20	-1.81%	80
Sep 9, 2026	27.72	27.72	27.70	27.70	27.70	2.33%	-
Sep 8, 2026	27.05	27.07	27.05	27.07	27.07	0.11%	-
Sep 7, 2026	27.06	27.06	27.04	27.04	27.04	0.82%	-
Sep 4, 2026	26.82	26.82	26.82	26.82	26.82	0.86%	-
Sep 3, 2026	27.00	27.00	26.59	26.59	26.59	-0.19%	-
Sep 2, 2026	27.05	27.05	26.64	26.64	26.64	-1.41%	-
Sep 1, 2026	27.43	27.45	27.02	27.02	27.02	0.37%	-
Aug 31, 2026	27.24	27.25	26.92	26.92	26.92	-1.94%	-
Aug 28, 2026	28.05	28.05	27.79	27.79	27.45	-0.14%	-
Aug 27, 2026	28.08	28.08	27.83	27.83	27.49	1.35%	-
Aug 26, 2026	28.32	28.90	27.46	27.46	27.13	-5.24%	1,750
Aug 25, 2026	27.93	28.98	27.43	28.98	28.63	3.43%	527
Aug 24, 2026	28.24	28.25	27.87	28.02	27.68	-1.55%	9
Aug 21, 2026	28.32	28.72	28.32	28.46	28.11	0.07%	-
Aug 20, 2026	28.86	28.86	28.44	28.44	28.09	1.03%	-
Aug 19, 2026	28.62	28.62	28.15	28.15	27.81	-4.90%	-
Aug 18, 2026	30.03	30.03	29.60	29.60	29.24	-1.82%	-
Aug 17, 2026	30.33	30.33	30.15	30.15	29.78	-0.82%	-
Aug 14, 2026	30.75	30.75	30.40	30.40	30.03	2.77%	-
Aug 13, 2026	30.09	30.09	29.58	29.58	29.22	0.07%	-
Aug 12, 2026	29.87	29.87	29.56	29.56	29.20	4.75%	18
Aug 11, 2026	28.53	28.78	28.22	28.22	27.88	-1.19%	-
Aug 10, 2026	28.93	28.93	28.56	28.56	28.21	1.71%	-
Aug 7, 2026	28.65	28.66	28.08	28.08	27.74	-0.21%	-
Aug 6, 2026	28.56	28.56	28.14	28.14	27.80	-3.23%	-
Aug 5, 2026	28.80	29.11	28.80	29.08	28.73	-0.38%	740
Aug 4, 2026	29.41	29.41	29.19	29.19	28.84	3.47%	-
Aug 3, 2026	28.64	28.64	28.21	28.21	27.87	-1.95%	-