FRA:D09 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jul 31, 2026	28.49	28.77	28.47	28.77	28.42	5.15%	-
Jul 30, 2026	28.00	28.00	27.36	27.36	27.03	-3.15%	-
Jul 29, 2026	28.29	28.53	27.82	28.25	27.91	0.07%	460
Jul 28, 2026	28.42	28.42	27.92	28.23	27.89	-2.59%	-
Jul 27, 2026	29.15	29.17	28.98	28.98	28.63	-1.29%	-
Jul 24, 2026	29.46	29.47	29.36	29.36	29.00	-0.07%	-
Jul 23, 2026	28.55	29.38	28.08	29.38	29.02	-3.13%	100
Jul 22, 2026	29.56	30.33	29.32	30.33	29.96	2.71%	58
Jul 21, 2026	29.67	29.67	29.53	29.53	29.17	1.69%	-
Jul 20, 2026	29.32	29.32	29.04	29.04	28.69	-0.24%	-
Jul 17, 2026	29.49	29.49	29.11	29.11	28.76	-2.97%	-
Jul 16, 2026	30.18	30.18	30.00	30.00	29.64	-2.82%	70
Jul 15, 2026	30.87	30.87	30.87	30.87	30.49	2.87%	100
Jul 13, 2026	30.46	30.46	30.01	30.01	29.65	-1.96%	-
Jul 10, 2026	30.75	30.78	30.61	30.61	30.24	-1.39%	-