FRA:D8Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	67.42	69.86	67.42	69.36	69.36	2.03%	251
Apr 22, 2026	70.24	70.24	67.98	67.98	67.98	-3.05%	702
Apr 21, 2026	72.14	72.14	69.98	70.12	70.12	-2.56%	826
Apr 20, 2026	70.62	71.96	70.62	71.96	71.96	-0.06%	24
Apr 17, 2026	70.12	72.00	70.12	72.00	72.00	1.95%	165
Apr 16, 2026	74.92	74.92	70.62	70.62	70.62	-4.31%	208
Apr 15, 2026	72.64	73.80	72.64	73.80	73.80	0.82%	132
Apr 14, 2026	71.72	73.96	71.72	73.20	73.20	3.98%	1,021
Apr 13, 2026	71.32	71.32	70.40	70.40	70.40	-1.57%	29
Apr 10, 2026	70.58	72.34	70.58	71.52	70.66	1.33%	253
Apr 9, 2026	70.36	70.58	70.32	70.58	69.73	-0.06%	100
Apr 8, 2026	69.10	70.62	69.10	70.62	69.77	3.91%	89
Apr 7, 2026	68.60	69.26	67.96	67.96	67.14	-0.82%	58
Apr 2, 2026	68.02	69.06	68.02	68.52	67.69	-1.21%	72
Apr 1, 2026	67.72	69.62	67.72	69.36	68.52	2.54%	255
Mar 31, 2026	66.22	67.64	66.22	67.64	66.82	3.52%	196
Mar 30, 2026	64.14	66.60	64.14	65.34	64.55	-0.37%	154
Mar 27, 2026	65.76	65.76	65.40	65.58	64.79	-0.30%	56
Mar 26, 2026	66.32	66.32	65.78	65.78	64.98	-1.38%	18
Mar 25, 2026	64.92	67.66	64.92	66.70	65.89	2.65%	189
Mar 24, 2026	65.42	65.46	64.78	64.98	64.19	-1.34%	365
Mar 23, 2026	64.82	65.86	63.38	65.86	65.06	0.98%	361
Mar 20, 2026	67.72	67.72	65.22	65.22	64.43	-3.69%	10
Mar 19, 2026	67.10	67.72	66.48	67.72	66.90	0.92%	208
Mar 18, 2026	70.36	70.36	67.10	67.10	66.29	-3.90%	268
Mar 17, 2026	68.96	69.88	68.40	69.82	68.98	0.49%	556
Mar 16, 2026	67.40	69.48	67.40	69.48	68.64	2.93%	102
Mar 13, 2026	67.56	68.54	67.50	67.50	66.68	-0.18%	76
Mar 12, 2026	66.94	68.40	66.84	67.62	66.80	0.06%	494
Mar 11, 2026	70.52	70.52	67.12	67.58	66.76	-2.59%	1,393
Mar 10, 2026	71.36	71.36	69.38	69.38	68.54	-3.13%	48
Mar 9, 2026	70.20	71.62	68.88	71.62	70.75	1.82%	2,293
Mar 6, 2026	71.50	71.50	69.62	70.34	69.49	-1.10%	901
Mar 5, 2026	72.86	72.88	71.12	71.12	70.26	-3.08%	95
Mar 4, 2026	72.12	74.92	72.12	73.38	72.49	1.16%	269
Mar 3, 2026	72.40	72.54	71.76	72.54	71.66	-0.63%	6
Mar 2, 2026	73.90	75.16	73.00	73.00	72.12	-2.01%	71
Feb 27, 2026	74.92	75.26	74.50	74.50	73.60	-2.97%	470
Feb 26, 2026	79.78	80.72	76.78	76.78	75.85	-3.03%	1,379
Feb 25, 2026	72.76	79.90	72.76	79.18	78.22	10.28%	357
Feb 24, 2026	73.56	73.56	71.76	71.80	70.93	-1.51%	55
Feb 23, 2026	73.36	73.36	71.56	72.90	72.02	-0.36%	924
Feb 20, 2026	73.76	74.50	72.62	73.16	72.28	-0.62%	431
Feb 19, 2026	72.50	73.62	72.50	73.62	72.73	1.66%	448
Feb 18, 2026	73.80	73.80	72.42	72.42	71.54	-0.93%	246
Feb 17, 2026	72.36	74.52	72.36	73.10	72.22	0.52%	130
Feb 16, 2026	71.94	72.72	71.94	72.72	71.84	1.25%	-
Feb 13, 2026	70.70	72.04	70.70	71.82	70.95	2.63%	401
Feb 12, 2026	68.70	73.42	68.70	69.98	69.13	2.79%	923
Feb 11, 2026	68.10	68.10	67.64	68.08	67.26	0.03%	10