FRA:EAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.11	28.11	28.11	28.11	28.11	-8.05%	-
Jul 16, 2026	30.57	30.57	30.57	30.57	30.57	-7.11%	-
Jul 15, 2026	32.91	32.91	32.91	32.91	32.91	6.16%	-
Jul 14, 2026	31.00	31.00	31.00	31.00	31.00	-0.77%	-
Jul 13, 2026	31.45	31.45	31.24	31.24	31.24	-7.55%	38
Jul 10, 2026	32.56	33.79	32.56	33.79	33.79	9.53%	100
Jul 9, 2026	30.85	30.85	30.85	30.85	30.85	-3.14%	-
Jul 8, 2026	31.85	31.85	31.85	31.85	31.85	0.82%	1
Jul 7, 2026	31.59	31.59	31.59	31.59	31.59	-4.10%	-
Jul 6, 2026	32.94	32.94	32.94	32.94	32.94	3.23%	-
Jul 3, 2026	31.91	31.91	31.91	31.91	31.91	-1.51%	-
Jul 2, 2026	32.40	32.40	32.40	32.40	32.40	-4.14%	-
Jul 1, 2026	33.80	33.80	33.80	33.80	33.80	1.99%	-
Jun 30, 2026	33.45	33.68	33.14	33.14	33.14	1.19%	93
Jun 29, 2026	32.67	32.75	32.67	32.75	32.75	-1.12%	10
Jun 26, 2026	33.30	33.30	33.30	33.30	33.12	-3.39%	-
Jun 25, 2026	34.49	34.49	34.47	34.47	34.28	2.83%	45
Jun 24, 2026	33.52	33.52	33.52	33.52	33.34	-0.68%	-
Jun 23, 2026	33.75	33.75	33.75	33.75	33.57	-9.83%	-
Jun 22, 2026	35.85	37.43	35.85	37.43	37.23	8.37%	12
Jun 19, 2026	34.54	34.54	34.54	34.54	34.35	-6.57%	-
Jun 18, 2026	35.87	37.00	35.87	36.97	36.77	8.35%	46
Jun 17, 2026	34.12	34.12	34.12	34.12	33.94	3.96%	-
Jun 16, 2026	32.72	32.82	32.72	32.82	32.64	-2.99%	13
Jun 15, 2026	32.43	33.83	32.43	33.83	33.65	11.72%	14
Jun 12, 2026	29.13	30.28	29.13	30.28	30.12	6.81%	104
Jun 11, 2026	27.91	28.35	27.91	28.35	28.20	1.80%	500
Jun 10, 2026	27.85	27.85	27.85	27.85	27.70	0.25%	-
Jun 9, 2026	27.78	27.78	27.78	27.78	27.63	4.83%	-
Jun 8, 2026	26.50	26.50	26.50	26.50	26.36	-8.87%	-
Jun 5, 2026	29.08	29.08	29.08	29.08	28.92	0.48%	-
Jun 4, 2026	28.94	28.94	28.94	28.94	28.78	-2.82%	-
Jun 3, 2026	29.78	29.78	29.78	29.78	29.62	1.43%	-
Jun 2, 2026	28.40	29.36	28.40	29.36	29.20	-6.73%	34
Jun 1, 2026	31.48	31.48	31.48	31.48	31.31	5.35%	10
May 29, 2026	29.88	29.88	29.88	29.88	29.72	3.50%	-
May 28, 2026	28.98	30.00	28.87	28.87	28.71	-0.38%	420
May 27, 2026	28.98	28.98	28.98	28.98	28.82	-2.85%	-
May 26, 2026	29.83	29.83	29.83	29.83	29.67	-1.49%	-
May 25, 2026	30.28	30.28	30.28	30.28	30.12	5.32%	-
May 22, 2026	28.75	28.75	28.75	28.75	28.60	7.40%	-
May 21, 2026	26.96	26.96	26.77	26.77	26.63	-2.33%	100
May 20, 2026	26.07	27.41	26.07	27.41	27.26	0.22%	240
May 19, 2026	27.56	27.56	27.35	27.35	27.20	-3.60%	4
May 18, 2026	28.41	28.41	28.37	28.37	28.22	-2.44%	19
May 15, 2026	29.08	29.08	29.08	29.08	28.92	-4.25%	-
May 14, 2026	30.37	30.37	30.37	30.37	30.21	-4.14%	-
May 13, 2026	30.41	31.68	30.41	31.68	31.51	-1.40%	14
May 12, 2026	32.13	32.13	32.13	32.13	31.96	2.49%	19
May 11, 2026	31.35	31.35	31.35	31.35	31.18	2.48%	-