FRA:D8Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	78.12	78.12	77.12	77.12	-	-0.92%	-
Aug 25, 2026	78.06	78.14	77.84	77.84	77.84	-0.26%	641
Aug 24, 2026	78.80	78.80	77.94	78.04	78.04	-0.48%	386
Aug 21, 2026	78.34	79.22	78.34	78.42	78.42	-0.83%	56
Aug 20, 2026	78.80	80.00	78.80	79.08	79.08	0.25%	450
Aug 19, 2026	77.40	78.88	77.40	78.88	78.88	0.84%	286
Aug 18, 2026	78.48	78.48	76.60	78.22	78.22	-0.48%	316
Aug 17, 2026	77.70	80.82	77.70	78.60	78.60	1.81%	614
Aug 14, 2026	78.00	78.00	76.62	77.20	77.20	-1.46%	275
Aug 13, 2026	77.24	78.74	77.24	78.34	78.34	1.37%	70
Aug 12, 2026	76.48	77.28	76.48	77.28	77.28	1.28%	290
Aug 11, 2026	76.86	76.86	76.30	76.30	76.30	-0.86%	30
Aug 10, 2026	77.18	78.04	76.82	76.96	76.96	-0.13%	265
Aug 7, 2026	73.06	77.08	73.06	77.06	77.06	3.80%	444
Aug 6, 2026	72.96	75.28	72.96	74.24	74.24	0.54%	265
Aug 5, 2026	67.88	73.84	67.88	73.84	73.84	9.01%	364
Aug 4, 2026	68.46	69.76	67.04	67.74	67.74	-0.94%	336
Aug 3, 2026	69.80	72.00	68.18	68.38	68.38	-2.92%	188
Jul 31, 2026	72.40	72.88	70.44	70.44	70.44	-3.22%	64
Jul 30, 2026	71.68	73.16	71.68	72.78	72.78	4.93%	321
Jul 29, 2026	69.36	69.36	69.36	69.36	69.36	-1.03%	50
Jul 28, 2026	68.02	70.08	68.02	70.08	70.08	1.68%	175
Jul 27, 2026	69.00	69.50	68.10	68.92	68.92	1.41%	420
Jul 24, 2026	69.10	69.10	67.96	67.96	67.96	-1.88%	78
Jul 23, 2026	68.38	69.94	68.38	69.26	69.26	0.99%	165
Jul 22, 2026	70.14	70.24	68.58	68.58	68.58	-3.41%	1,266
Jul 21, 2026	70.60	71.00	70.60	71.00	71.00	1.23%	21
Jul 20, 2026	71.80	71.80	70.04	70.14	70.14	-1.41%	133
Jul 17, 2026	68.96	71.14	67.60	71.14	71.14	2.51%	1,202
Jul 16, 2026	70.06	70.06	69.24	69.40	69.40	-0.94%	36
Jul 15, 2026	70.24	70.24	69.32	70.06	70.06	0.37%	38
Jul 14, 2026	72.48	72.48	69.80	69.80	69.80	-2.51%	311
Jul 13, 2026	74.26	74.26	71.50	71.60	71.60	-2.27%	549
Jul 10, 2026	74.30	74.30	73.26	73.26	73.26	-0.87%	-
Jul 9, 2026	75.16	75.16	73.90	73.90	73.90	-1.62%	62
Jul 8, 2026	74.84	75.12	74.84	75.12	75.12	-1.31%	-
Jul 7, 2026	76.52	76.52	75.86	76.12	76.12	0.16%	917
Jul 6, 2026	78.56	78.56	75.90	76.00	76.00	-3.38%	124
Jul 3, 2026	77.18	78.84	77.18	78.66	78.66	1.05%	583
Jul 2, 2026	78.32	78.32	77.56	77.84	77.84	-0.82%	695
Jul 1, 2026	79.88	79.88	76.08	78.48	78.48	-2.10%	179
Jun 30, 2026	79.60	80.36	79.60	80.16	80.16	1.39%	183
Jun 29, 2026	77.72	79.74	77.72	79.06	79.06	3.29%	730
Jun 26, 2026	78.68	78.68	76.54	76.54	76.54	-4.37%	25
Jun 25, 2026	78.52	80.04	78.52	80.04	80.04	2.38%	38
Jun 24, 2026	75.90	79.18	75.90	78.18	78.18	5.25%	96
Jun 23, 2026	73.74	74.28	73.74	74.28	74.28	-0.24%	25
Jun 22, 2026	72.60	74.78	72.60	74.46	74.46	1.72%	210
Jun 19, 2026	72.56	73.20	72.38	73.20	73.20	0.47%	1,595
Jun 18, 2026	74.10	76.90	72.86	72.86	72.86	-0.90%	104