FRA:EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	89.12	89.12	89.12	89.12	-	1.85%	-
Jun 2, 2026	89.00	89.00	87.50	87.50	87.50	-3.12%	28
Jun 1, 2026	90.32	90.32	90.32	90.32	90.32	-0.79%	-
May 29, 2026	91.04	91.04	91.04	91.04	91.04	-1.37%	-
May 28, 2026	92.90	92.90	92.30	92.30	92.30	0.02%	5
May 27, 2026	92.28	92.28	92.28	92.28	92.28	-0.77%	-
May 26, 2026	93.00	93.00	93.00	93.00	93.00	0.13%	-
May 25, 2026	92.88	92.88	92.88	92.88	92.88	-0.13%	-
May 22, 2026	92.22	93.00	92.22	93.00	93.00	1.95%	125
May 21, 2026	91.22	91.22	91.22	91.22	91.22	-1.94%	-
May 20, 2026	93.02	93.02	93.02	93.02	93.02	0.91%	-
May 19, 2026	91.32	92.18	91.32	92.18	92.18	2.76%	27
May 18, 2026	90.50	90.50	89.70	89.70	89.70	-2.46%	75
May 15, 2026	91.96	91.96	91.96	91.96	91.96	1.73%	-
May 14, 2026	90.40	90.40	90.40	90.40	90.40	-0.48%	-
May 13, 2026	90.84	90.84	90.84	90.84	90.84	1.68%	-
May 12, 2026	90.10	90.10	90.10	90.10	89.34	-0.18%	-
May 11, 2026	90.26	90.26	90.26	90.26	89.50	-0.11%	-
May 8, 2026	90.36	90.36	90.36	90.36	89.60	-0.35%	-
May 7, 2026	90.68	90.68	90.68	90.68	89.92	-2.22%	-
May 6, 2026	92.74	92.74	92.74	92.74	91.96	-0.88%	-
May 5, 2026	93.56	93.56	93.56	93.56	92.77	-0.38%	-
May 4, 2026	93.92	93.92	93.92	93.92	93.13	0.97%	-
Apr 30, 2026	93.10	93.10	93.02	93.02	92.24	-0.43%	10
Apr 29, 2026	93.42	93.42	93.42	93.42	92.64	0.73%	-
Apr 28, 2026	92.74	92.74	92.74	92.74	91.96	-0.41%	-
Apr 27, 2026	92.80	93.12	92.80	93.12	92.34	-1.27%	10
Apr 24, 2026	94.10	94.32	94.10	94.32	93.53	2.30%	15
Apr 23, 2026	92.20	92.20	92.20	92.20	91.43	0.48%	-
Apr 22, 2026	91.76	91.76	91.76	91.76	90.99	-1.16%	-
Apr 21, 2026	92.84	92.84	92.84	92.84	92.06	-0.77%	-
Apr 20, 2026	93.56	93.56	93.56	93.56	92.77	-	-
Apr 17, 2026	93.56	93.56	93.56	93.56	92.77	0.45%	-
Apr 16, 2026	93.14	93.14	93.14	93.14	92.36	-1.38%	-
Apr 15, 2026	94.44	94.44	94.44	94.44	93.65	-0.44%	-
Apr 14, 2026	94.86	94.86	94.86	94.86	94.06	-2.19%	-
Apr 13, 2026	96.98	96.98	96.98	96.98	96.17	-1.16%	-
Apr 10, 2026	98.12	98.12	98.12	98.12	97.30	0.99%	-
Apr 9, 2026	97.16	97.16	97.16	97.16	96.34	-2.16%	-
Apr 8, 2026	99.30	99.30	99.30	99.30	98.47	0.14%	-
Apr 7, 2026	99.16	99.16	99.16	99.16	98.33	1.43%	-
Apr 2, 2026	97.76	97.76	97.76	97.76	96.94	0.25%	-
Apr 1, 2026	97.52	97.52	97.52	97.52	96.70	-1.06%	-
Mar 31, 2026	98.56	98.56	98.56	98.56	97.73	1.92%	-
Mar 30, 2026	96.70	96.70	96.70	96.70	95.89	0.31%	-
Mar 27, 2026	96.40	96.40	96.40	96.40	95.59	1.47%	-
Mar 26, 2026	95.00	95.00	95.00	95.00	94.20	0.64%	-
Mar 25, 2026	94.40	94.40	94.40	94.40	93.61	0.60%	-
Mar 24, 2026	93.84	93.84	93.84	93.84	93.05	-0.21%	-
Mar 23, 2026	94.74	94.74	94.04	94.04	93.25	-2.45%	4