FRA:EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	96.40	96.40	96.40	96.40	96.40	1.47%	-
Mar 26, 2026	95.00	95.00	95.00	95.00	95.00	0.64%	-
Mar 25, 2026	94.40	94.40	94.40	94.40	94.40	0.60%	-
Mar 24, 2026	93.84	93.84	93.84	93.84	93.84	-0.21%	-
Mar 23, 2026	94.74	94.74	94.04	94.04	94.04	-2.45%	4
Mar 20, 2026	96.40	96.40	96.40	96.40	96.40	-2.51%	-
Mar 19, 2026	98.88	98.88	98.88	98.88	98.88	-0.78%	-
Mar 18, 2026	99.66	99.66	99.66	99.66	99.66	-0.24%	-
Mar 17, 2026	99.90	99.90	99.90	99.90	99.90	0.08%	-
Mar 16, 2026	100.75	100.75	99.82	99.82	99.82	1.48%	85
Mar 13, 2026	98.36	98.36	98.36	98.36	98.36	1.80%	-
Mar 12, 2026	96.62	96.62	96.62	96.62	96.62	1.28%	-
Mar 11, 2026	95.40	95.40	95.40	95.40	95.40	-1.22%	-
Mar 10, 2026	95.82	96.58	95.82	96.58	96.58	-0.31%	75
Mar 9, 2026	97.22	97.22	96.88	96.88	96.88	1.89%	500
Mar 6, 2026	95.08	95.08	95.08	95.08	95.08	-1.70%	-
Mar 5, 2026	96.72	96.72	96.72	96.72	96.72	0.17%	-
Mar 4, 2026	96.56	96.56	96.56	96.56	96.56	1.28%	-
Mar 3, 2026	95.34	95.34	95.34	95.34	95.34	-1.04%	-
Mar 2, 2026	93.92	96.34	93.92	96.34	96.34	2.91%	192
Feb 27, 2026	93.62	93.62	93.62	93.62	93.62	-0.09%	-
Feb 26, 2026	93.70	93.70	93.70	93.70	93.70	-0.15%	-
Feb 25, 2026	93.84	93.84	93.84	93.84	93.84	-0.11%	-
Feb 24, 2026	92.96	93.94	92.96	93.94	93.94	1.34%	10
Feb 23, 2026	92.70	92.70	92.70	92.70	92.70	-2.38%	-
Feb 20, 2026	94.96	94.96	94.96	94.96	94.96	0.64%	-
Feb 19, 2026	94.36	94.36	94.36	94.36	94.36	-1.61%	-
Feb 18, 2026	95.90	95.90	95.90	95.90	95.90	0.06%	-
Feb 17, 2026	95.84	95.84	95.84	95.84	95.09	0.17%	-
Feb 16, 2026	95.68	95.68	95.68	95.68	94.93	1.77%	-
Feb 13, 2026	94.02	94.02	94.02	94.02	93.28	1.82%	-
Feb 12, 2026	92.34	92.34	92.34	92.34	91.62	1.74%	-
Feb 11, 2026	90.76	90.76	90.76	90.76	90.05	1.54%	-
Feb 10, 2026	89.38	89.38	89.38	89.38	88.68	-1.06%	-
Feb 9, 2026	90.34	90.34	90.34	90.34	89.63	-1.93%	-
Feb 6, 2026	92.10	92.12	92.10	92.12	91.40	-0.41%	50
Feb 5, 2026	91.60	92.50	91.60	92.50	91.78	1.00%	50
Feb 4, 2026	90.58	91.58	90.58	91.58	90.86	0.64%	27
Feb 3, 2026	89.00	91.00	89.00	91.00	90.29	1.34%	60
Feb 2, 2026	89.80	89.80	89.80	89.80	89.10	1.17%	-
Jan 30, 2026	88.76	88.76	88.76	88.76	88.07	1.46%	-
Jan 29, 2026	87.48	87.48	87.48	87.48	86.80	-0.05%	-
Jan 28, 2026	87.52	87.52	87.52	87.52	86.83	0.07%	-
Jan 27, 2026	87.84	87.84	87.46	87.46	86.78	0.07%	35
Jan 26, 2026	87.40	87.40	87.40	87.40	86.72	-0.25%	-
Jan 23, 2026	87.62	87.62	87.62	87.62	86.93	-1.24%	-
Jan 22, 2026	88.60	88.72	88.60	88.72	88.03	-0.74%	6
Jan 21, 2026	89.38	89.38	89.38	89.38	88.68	0.56%	-
Jan 20, 2026	88.88	88.88	88.88	88.88	88.18	-0.18%	-
Jan 19, 2026	89.04	89.04	89.04	89.04	88.34	1.07%	-