FRA:D8Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	71.86	73.52	71.86	73.52	73.52	3.72%	42
Jun 16, 2026	72.28	73.02	70.88	70.88	70.88	-1.88%	225
Jun 15, 2026	72.30	73.12	72.24	72.24	72.24	-0.11%	251
Jun 12, 2026	72.68	72.68	72.32	72.32	72.32	0.86%	25
Jun 11, 2026	70.82	71.70	70.82	71.70	71.70	2.78%	55
Jun 10, 2026	70.60	70.60	69.76	69.76	69.76	-0.91%	121
Jun 9, 2026	69.90	73.00	69.90	70.40	70.40	0.51%	1,856
Jun 8, 2026	66.72	70.40	66.72	70.04	70.04	1.24%	2,428
Jun 5, 2026	68.88	70.34	68.88	69.18	69.18	0.23%	430
Jun 4, 2026	68.24	69.22	68.24	69.02	69.02	1.35%	116
Jun 3, 2026	68.10	68.10	68.10	68.10	68.10	-	-
Jun 2, 2026	70.32	70.32	68.10	68.10	68.10	-1.59%	5,159
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