FRA:D8Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	70.32	70.32	68.12	68.52	-	-0.98%	768
Jun 1, 2026	72.22	72.22	69.20	69.20	69.20	-3.22%	320
May 29, 2026	71.40	71.88	71.40	71.50	71.50	0.42%	203
May 28, 2026	70.76	71.80	69.36	71.20	71.20	0.23%	1,018
May 27, 2026	71.10	72.00	70.06	71.04	71.04	0.48%	516
May 26, 2026	73.20	73.20	70.52	70.70	70.70	-2.16%	2,032
May 25, 2026	71.46	72.84	71.46	72.26	72.26	3.02%	72
May 22, 2026	71.88	71.88	70.14	70.14	70.14	-2.45%	429
May 21, 2026	72.72	72.72	71.18	71.90	71.90	0.17%	493
May 20, 2026	70.84	72.20	70.84	71.78	71.78	0.45%	651
May 19, 2026	70.72	72.00	70.72	71.46	71.46	0.93%	160
May 18, 2026	70.86	70.90	70.60	70.80	70.80	-0.34%	56
May 15, 2026	72.40	72.82	71.04	71.04	71.04	-4.08%	350
May 14, 2026	73.94	74.06	73.50	74.06	74.06	0.14%	88
May 13, 2026	73.66	74.10	73.66	73.96	73.96	-0.30%	256
May 12, 2026	71.96	74.18	71.96	74.18	74.18	2.63%	92
May 11, 2026	73.20	73.20	72.28	72.28	72.28	-0.71%	735
May 8, 2026	72.80	72.80	72.80	72.80	72.80	-0.14%	-
May 7, 2026	72.86	72.90	72.70	72.90	72.90	-0.60%	67
May 6, 2026	72.06	73.34	72.02	73.34	73.34	2.09%	286
May 5, 2026	69.02	71.84	69.02	71.84	71.84	6.02%	40
May 4, 2026	68.10	68.64	67.76	67.76	67.76	-0.29%	15
Apr 30, 2026	65.26	68.30	65.26	67.96	67.96	2.97%	270
Apr 29, 2026	67.46	67.46	65.88	66.00	66.00	-1.93%	17
Apr 28, 2026	67.88	67.88	66.54	67.30	67.30	-0.80%	270
Apr 27, 2026	68.46	68.48	67.82	67.84	67.84	-1.42%	567
Apr 24, 2026	69.62	69.62	68.82	68.82	68.82	-0.78%	3
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	-0.36%	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