FRA:D09 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	31.15	31.15	31.04	31.04	31.04	-2.42%	-
Jun 12, 2026	32.26	32.28	31.81	31.81	31.81	0.66%	-
Jun 11, 2026	32.16	32.21	31.60	31.60	31.60	-3.81%	-
Jun 10, 2026	33.31	33.31	32.85	32.85	32.85	1.05%	-
Jun 9, 2026	33.08	33.10	32.51	32.51	32.51	-1.57%	-
Jun 8, 2026	33.28	33.28	33.03	33.03	33.03	1.82%	-
Jun 5, 2026	33.10	33.10	32.17	32.44	32.44	-0.31%	50
Jun 4, 2026	32.90	32.93	32.54	32.54	32.54	-1.72%	-
Jun 3, 2026	33.56	33.56	33.11	33.11	33.11	1.53%	-
Jun 2, 2026	33.08	33.09	32.61	32.61	32.61	-2.39%	-
Jun 1, 2026	34.02	34.03	33.41	33.41	33.41	0.24%	-
May 29, 2026	33.56	33.58	33.33	33.33	33.33	1.95%	-
May 28, 2026	33.43	33.43	33.03	33.03	32.69	0.95%	-
May 27, 2026	33.25	33.26	32.72	32.72	32.39	3.84%	100
May 26, 2026	31.98	31.99	31.51	31.51	31.19	-1.16%	-
May 25, 2026	31.90	31.92	31.88	31.88	31.56	-1.45%	-
May 22, 2026	32.08	32.35	31.33	32.35	32.02	4.09%	50
May 21, 2026	31.48	31.53	31.08	31.08	30.76	1.50%	-
May 20, 2026	30.86	30.87	30.62	30.62	30.31	0.29%	-
May 19, 2026	30.93	30.96	30.53	30.53	30.22	0.49%	-
May 18, 2026	30.92	30.92	30.38	30.38	30.07	0.60%	-