FRA:EAO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.82	20.82	20.82	20.82	-	1.66%	-
Aug 25, 2026	20.48	20.48	20.48	20.48	20.48	0.89%	-
Aug 24, 2026	20.30	20.30	20.30	20.30	20.30	0.59%	-
Aug 21, 2026	20.18	20.18	20.18	20.18	20.18	-0.98%	-
Aug 20, 2026	20.38	20.38	20.38	20.38	20.38	-0.20%	-
Aug 19, 2026	20.42	20.42	20.42	20.42	20.42	-0.49%	-
Aug 18, 2026	20.52	20.52	20.52	20.52	20.52	-0.97%	-
Aug 17, 2026	20.72	20.72	20.72	20.72	20.72	1.07%	-
Aug 14, 2026	20.50	20.50	20.50	20.50	20.50	0.59%	-
Aug 13, 2026	20.38	20.38	20.38	20.38	20.38	0.10%	-
Aug 12, 2026	20.36	20.36	20.36	20.36	20.36	0.20%	-
Aug 11, 2026	20.32	20.32	20.32	20.32	20.32	-1.45%	-
Aug 10, 2026	20.62	20.62	20.62	20.62	20.62	0.49%	-
Aug 7, 2026	20.52	20.52	20.52	20.52	20.52	-0.58%	-
Aug 6, 2026	20.38	20.64	20.38	20.64	20.64	2.28%	1
Aug 5, 2026	20.28	20.28	20.18	20.18	20.18	0.60%	14
Aug 4, 2026	19.49	20.06	19.49	20.06	20.06	2.56%	6
Aug 3, 2026	18.99	19.56	18.99	19.56	19.56	2.19%	58
Jul 31, 2026	19.19	19.19	19.14	19.14	19.14	3.52%	25
Jul 30, 2026	18.49	18.49	18.49	18.49	18.49	-0.86%	-
Jul 29, 2026	18.65	18.65	18.65	18.65	18.65	0.11%	-
Jul 28, 2026	18.63	18.63	18.63	18.63	18.63	-1.84%	-
Jul 27, 2026	18.98	18.98	18.98	18.98	18.98	4.17%	-
Jul 24, 2026	18.22	18.22	18.22	18.22	18.22	-2.98%	-
Jul 23, 2026	18.78	18.78	18.78	18.78	18.78	0.11%	-
Jul 22, 2026	18.76	18.76	18.76	18.76	18.76	0.48%	-
Jul 21, 2026	18.67	18.67	18.67	18.67	18.67	-0.37%	-
Jul 20, 2026	18.74	18.74	18.74	18.74	18.74	-0.48%	-
Jul 17, 2026	18.83	18.83	18.83	18.83	18.83	-0.53%	-
Jul 16, 2026	18.93	18.93	18.93	18.93	18.93	-0.58%	-
Jul 15, 2026	19.04	19.04	19.04	19.04	19.04	0.69%	-
Jul 14, 2026	18.91	18.91	18.91	18.91	18.91	2.38%	-
Jul 13, 2026	18.47	18.47	18.47	18.47	18.47	-0.38%	-
Jul 10, 2026	18.54	18.54	18.54	18.54	18.54	3.52%	-
Jul 9, 2026	17.91	17.91	17.91	17.91	17.91	2.28%	-
Jul 8, 2026	17.51	17.51	17.51	17.51	17.51	0.11%	-
Jul 7, 2026	17.49	17.49	17.49	17.49	17.49	0.87%	-
Jul 6, 2026	17.34	17.34	17.34	17.34	17.34	-0.80%	-
Jul 3, 2026	17.34	17.48	17.34	17.48	17.48	1.81%	-
Jul 2, 2026	17.04	17.17	17.04	17.17	17.17	1.90%	-
Jul 1, 2026	16.85	16.85	16.85	16.85	16.85	1.08%	-
Jun 30, 2026	16.67	16.67	16.67	16.67	16.67	0.24%	-
Jun 29, 2026	16.63	16.63	16.63	16.63	16.63	-	-
Jun 26, 2026	16.63	16.63	16.63	16.63	16.63	-1.54%	-
Jun 25, 2026	16.89	16.89	16.89	16.89	16.89	0.42%	-
Jun 24, 2026	16.82	16.82	16.82	16.82	16.82	0.30%	-
Jun 23, 2026	16.77	16.77	16.77	16.77	16.77	-0.12%	-
Jun 22, 2026	16.79	16.79	16.79	16.79	16.79	1.08%	-
Jun 19, 2026	16.57	16.61	16.57	16.61	16.61	-2.98%	158
Jun 18, 2026	16.59	17.12	16.59	17.12	17.12	1.24%	200