FRA:D8EN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.34	14.34	14.34	14.34	14.34	3.17%	-
Jun 1, 2026	13.90	13.90	13.90	13.90	13.90	0.94%	-
May 29, 2026	13.97	13.97	13.77	13.77	13.77	-4.24%	2,300
May 28, 2026	14.48	14.48	14.38	14.38	14.38	-2.90%	100
May 27, 2026	14.81	14.81	14.81	14.81	14.81	1.79%	-
May 26, 2026	14.58	14.58	14.55	14.55	14.55	2.97%	200
May 25, 2026	15.01	15.01	14.13	14.13	14.13	-4.78%	50
May 22, 2026	15.27	15.38	14.84	14.84	14.84	-2.18%	77
May 21, 2026	15.17	15.17	15.17	15.17	15.17	3.69%	-
May 20, 2026	15.18	15.18	15.18	15.18	14.63	-2.69%	-
May 19, 2026	15.27	15.60	15.27	15.60	15.03	3.45%	1,929
May 18, 2026	15.08	15.08	15.08	15.08	14.53	-0.40%	-
May 15, 2026	15.21	15.21	15.14	15.14	14.59	0.26%	280
May 14, 2026	15.10	15.10	15.10	15.10	14.55	-4.91%	-
May 13, 2026	15.88	15.88	15.88	15.88	15.30	0.38%	-
May 12, 2026	15.82	15.82	15.82	15.82	15.25	-	-
May 11, 2026	16.03	16.03	15.82	15.82	15.25	-1.49%	50
May 8, 2026	16.06	16.06	16.06	16.06	15.48	-0.56%	-
May 7, 2026	16.23	16.23	16.15	16.15	15.56	-2.24%	120
May 6, 2026	16.52	16.52	16.52	16.52	15.92	2.16%	-
May 5, 2026	15.86	16.22	15.86	16.17	15.58	1.06%	1,201
May 4, 2026	16.16	16.16	16.00	16.00	15.42	3.69%	3,600
Apr 30, 2026	15.43	15.43	15.43	15.43	14.87	-2.59%	-
Apr 29, 2026	15.55	15.84	15.55	15.84	15.27	1.34%	1,712
Apr 28, 2026	15.62	15.63	15.62	15.63	15.06	-	60
Apr 27, 2026	15.34	15.63	15.34	15.63	15.06	2.83%	1,185
Apr 24, 2026	15.20	15.20	15.20	15.20	14.65	0.80%	-
Apr 23, 2026	15.08	15.08	15.08	15.08	14.53	-1.50%	-
Apr 22, 2026	15.31	15.31	15.31	15.31	14.75	-2.98%	-
Apr 21, 2026	15.78	15.78	15.78	15.78	15.21	3.07%	-
Apr 20, 2026	15.27	15.31	15.27	15.31	14.75	2.41%	1,500
Apr 17, 2026	14.95	14.95	14.95	14.95	14.41	-0.33%	-
Apr 16, 2026	15.00	15.00	15.00	15.00	14.46	3.09%	-
Apr 15, 2026	14.55	14.55	14.55	14.55	14.02	-2.61%	-
Apr 14, 2026	14.92	14.94	14.92	14.94	14.40	-0.73%	10
Apr 13, 2026	15.05	15.05	15.05	15.05	14.50	3.15%	-
Apr 10, 2026	15.28	15.28	14.59	14.59	14.06	-6.59%	90
Apr 9, 2026	15.62	15.62	15.62	15.62	15.05	1.49%	-
Apr 8, 2026	15.55	15.55	15.39	15.39	14.83	-4.65%	1,110
Apr 7, 2026	15.96	16.14	15.96	16.14	15.55	2.97%	200
Apr 2, 2026	15.68	15.68	15.68	15.68	15.11	-1.01%	-
Apr 1, 2026	15.84	15.84	15.84	15.84	15.26	2.03%	-
Mar 31, 2026	15.60	15.80	15.52	15.52	14.96	-0.99%	2,274
Mar 30, 2026	15.68	15.68	15.68	15.68	15.11	1.36%	-
Mar 27, 2026	15.50	15.50	15.47	15.47	14.90	1.68%	3,000
Mar 26, 2026	15.21	15.21	15.21	15.21	14.66	-3.92%	130
Mar 25, 2026	15.83	15.83	15.83	15.83	15.26	4.08%	130
Mar 24, 2026	15.21	15.21	15.21	15.21	14.66	0.90%	-
Mar 23, 2026	14.56	15.08	14.56	15.08	14.53	-1.08%	830
Mar 20, 2026	15.24	15.24	15.24	15.24	14.69	-1.39%	-