FRA:D09 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.56	33.56	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%	-
May 15, 2026	31.24	31.24	30.20	30.20	29.89	-3.17%	-
May 14, 2026	31.40	31.45	31.19	31.19	30.87	2.36%	-
May 13, 2026	31.20	32.78	30.47	30.47	30.16	-0.59%	500
May 12, 2026	31.46	31.49	30.65	30.65	30.34	0.49%	-
May 11, 2026	30.92	30.92	30.50	30.50	30.19	-1.39%	-
May 8, 2026	31.41	31.41	30.93	30.93	30.62	-0.96%	-
May 7, 2026	31.79	32.72	31.23	31.23	30.91	0.94%	150
May 6, 2026	31.01	31.41	30.94	30.94	30.62	4.70%	-
May 5, 2026	30.09	31.12	29.55	29.55	29.25	-1.04%	250
May 4, 2026	29.37	30.86	29.37	29.86	29.56	-0.10%	177
Apr 30, 2026	30.06	30.06	29.89	29.89	29.59	0.03%	-
Apr 29, 2026	34.04	34.04	29.88	29.88	29.58	-14.63%	632
Apr 28, 2026	34.98	35.59	34.98	35.00	34.64	0.57%	877
Apr 27, 2026	34.45	34.80	34.45	34.80	34.45	1.40%	2
Apr 24, 2026	35.60	35.60	34.32	34.32	33.97	2.33%	1
Apr 23, 2026	33.76	34.27	33.54	33.54	33.20	2.41%	-
Apr 22, 2026	32.76	32.86	32.75	32.75	32.42	-6.62%	90
Apr 21, 2026	35.31	35.31	35.07	35.07	34.71	-1.10%	-
Apr 20, 2026	35.63	35.65	35.46	35.46	35.10	-2.82%	-
Apr 17, 2026	36.25	36.49	36.25	36.49	36.12	0.97%	-
Apr 16, 2026	36.39	36.40	36.14	36.14	35.77	2.73%	-
Apr 15, 2026	35.65	35.65	35.18	35.18	34.82	-3.22%	-
Apr 14, 2026	35.20	36.35	35.20	36.35	35.98	1.62%	276
Apr 13, 2026	35.80	35.80	35.77	35.77	35.41	-2.96%	-
Apr 10, 2026	35.60	37.15	35.60	36.86	36.48	3.28%	281
Apr 9, 2026	35.69	35.69	35.69	35.69	35.33	2.88%	-
Apr 8, 2026	35.60	35.60	34.60	34.69	34.34	-0.63%	30
Apr 7, 2026	35.00	35.00	34.91	34.91	34.55	3.28%	-
Apr 2, 2026	34.40	34.40	33.80	33.80	33.46	-0.59%	-
Apr 1, 2026	33.80	36.40	33.20	34.00	33.65	3.03%	2,145
Mar 31, 2026	33.80	33.80	33.00	33.00	32.66	-4.07%	-
Mar 30, 2026	33.80	34.40	33.80	34.40	34.05	0.58%	-
Mar 27, 2026	33.80	34.20	33.80	34.20	33.85	-0.58%	-
Mar 26, 2026	34.40	34.40	34.40	34.40	34.05	-	-
Mar 25, 2026	34.20	34.40	34.20	34.40	34.05	1.78%	-
Mar 24, 2026	33.00	33.80	32.60	33.80	33.46	4.97%	-
Mar 23, 2026	33.40	33.40	32.20	32.20	31.87	-5.85%	-