FRA:EAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.30	33.30	33.30	33.30	-	-3.39%	-
Jun 25, 2026	34.49	34.49	34.47	34.47	34.47	2.83%	45
Jun 24, 2026	33.52	33.52	33.52	33.52	33.52	-0.68%	-
Jun 23, 2026	33.75	33.75	33.75	33.75	33.75	-9.83%	-
Jun 22, 2026	35.85	37.43	35.85	37.43	37.43	8.37%	12
Jun 19, 2026	34.54	34.54	34.54	34.54	34.54	-6.57%	-
Jun 18, 2026	35.87	37.00	35.87	36.97	36.97	8.35%	46
Jun 17, 2026	34.12	34.12	34.12	34.12	34.12	3.96%	-
Jun 16, 2026	32.72	32.82	32.72	32.82	32.82	-2.99%	13
Jun 15, 2026	32.43	33.83	32.43	33.83	33.83	11.72%	14
Jun 12, 2026	29.13	30.28	29.13	30.28	30.28	6.81%	104
Jun 11, 2026	27.91	28.35	27.91	28.35	28.35	1.80%	500
Jun 10, 2026	27.85	27.85	27.85	27.85	27.85	0.25%	-
Jun 9, 2026	27.78	27.78	27.78	27.78	27.78	4.83%	-
Jun 8, 2026	26.50	26.50	26.50	26.50	26.50	-8.87%	-
Jun 5, 2026	29.08	29.08	29.08	29.08	29.08	0.48%	-
Jun 4, 2026	28.94	28.94	28.94	28.94	28.94	-2.82%	-
Jun 3, 2026	29.78	29.78	29.78	29.78	29.78	1.43%	34
Jun 2, 2026	28.40	29.36	28.40	29.36	29.36	-6.73%	34
Jun 1, 2026	31.48	31.48	31.48	31.48	31.48	5.35%	10
May 29, 2026	29.88	29.88	29.88	29.88	29.88	3.50%	-
May 28, 2026	28.98	30.00	28.87	28.87	28.87	-0.38%	420
May 27, 2026	28.98	28.98	28.98	28.98	28.98	-2.85%	-
May 26, 2026	29.83	29.83	29.83	29.83	29.83	-1.49%	-
May 25, 2026	30.28	30.28	30.28	30.28	30.28	5.32%	-
May 22, 2026	28.75	28.75	28.75	28.75	28.75	7.40%	100
May 21, 2026	26.96	26.96	26.77	26.77	26.77	-2.33%	100
May 20, 2026	26.07	27.41	26.07	27.41	27.41	0.22%	240
May 19, 2026	27.56	27.56	27.35	27.35	27.35	-3.60%	4
May 18, 2026	28.41	28.41	28.37	28.37	28.37	-2.44%	19
May 15, 2026	29.08	29.08	29.08	29.08	29.08	-4.25%	-
May 14, 2026	30.37	30.37	30.37	30.37	30.37	-4.14%	-
May 13, 2026	30.41	31.68	30.41	31.68	31.68	-1.40%	14
May 12, 2026	32.13	32.13	32.13	32.13	32.13	2.49%	19
May 11, 2026	31.35	31.35	31.35	31.35	31.35	2.48%	-
May 8, 2026	30.59	30.59	30.59	30.59	30.59	-0.39%	-
May 7, 2026	30.71	30.71	30.71	30.71	30.71	9.60%	-
May 6, 2026	28.02	28.02	28.02	28.02	28.02	-0.53%	65
May 5, 2026	28.17	28.17	28.17	28.17	28.17	0.79%	-
May 4, 2026	27.95	27.95	27.95	27.95	27.95	-1.76%	-
Apr 30, 2026	28.09	28.45	28.09	28.45	28.45	-0.07%	110
Apr 29, 2026	28.47	28.47	28.47	28.47	28.47	-0.70%	-
Apr 28, 2026	28.67	28.67	28.67	28.67	28.67	-0.10%	-
Apr 27, 2026	28.70	28.70	28.70	28.70	28.70	-1.03%	-
Apr 24, 2026	28.18	29.00	28.18	29.00	29.00	-0.38%	40
Apr 23, 2026	29.18	29.18	29.11	29.11	29.11	-2.51%	31
Apr 22, 2026	28.30	29.86	28.30	29.86	29.86	10.59%	199
Apr 21, 2026	27.00	27.00	27.00	27.00	27.00	0.37%	-
Apr 20, 2026	26.90	26.90	26.90	26.90	26.90	1.74%	-
Apr 17, 2026	25.98	27.20	25.98	26.44	26.44	-5.87%	255