FRA:EDG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.40	28.40	28.40	28.40	28.40	2.90%	-
Jun 25, 2026	27.60	27.60	27.60	27.60	27.60	-5.48%	-
Jun 24, 2026	29.20	29.20	29.20	29.20	29.20	-0.68%	-
Jun 23, 2026	29.80	29.80	29.00	29.40	29.40	-3.29%	1,031
Jun 22, 2026	31.20	31.40	30.40	30.40	30.40	-7.32%	960
Jun 19, 2026	32.80	32.80	32.80	32.80	32.80	-4.09%	-
Jun 18, 2026	33.80	34.20	33.80	34.20	34.20	-1.16%	60
Jun 17, 2026	34.60	34.60	34.60	34.60	34.60	2.37%	100
Jun 16, 2026	33.80	33.80	33.80	33.80	33.80	5.62%	-
Jun 15, 2026	32.00	32.00	32.00	32.00	32.00	5.96%	-
Jun 12, 2026	30.20	30.20	30.20	30.20	30.20	2.03%	-
Jun 11, 2026	29.00	29.60	29.00	29.60	29.60	-	350
Jun 10, 2026	29.80	29.80	29.60	29.60	29.60	-3.90%	5,000
Jun 9, 2026	30.80	30.80	30.80	30.80	30.80	-2.53%	-
Jun 8, 2026	31.20	31.60	31.20	31.60	31.60	-2.47%	33
Jun 5, 2026	32.40	32.40	32.40	32.40	32.40	0.62%	-
Jun 4, 2026	32.20	32.20	32.20	32.20	32.20	-	-
Jun 3, 2026	32.40	32.40	32.20	32.20	32.20	-1.83%	150
Jun 2, 2026	32.40	32.80	32.40	32.80	32.80	-0.61%	100
Jun 1, 2026	34.20	34.20	33.00	33.00	33.00	-2.94%	380
May 29, 2026	34.00	34.00	34.00	34.00	34.00	1.80%	-
May 28, 2026	33.40	33.40	33.40	33.40	33.40	-2.91%	-
May 27, 2026	34.80	34.80	34.00	34.40	34.40	-1.15%	190
May 26, 2026	34.80	34.80	34.80	34.80	34.80	2.35%	117
May 25, 2026	34.00	34.00	34.00	34.00	34.00	1.19%	-
May 22, 2026	33.80	33.80	33.60	33.60	33.60	-1.75%	30
May 21, 2026	34.20	34.20	34.20	34.20	34.20	-1.72%	4
May 20, 2026	33.20	34.80	33.20	34.80	34.80	1.75%	201
May 19, 2026	34.20	34.20	34.20	34.20	34.20	-2.84%	586
May 18, 2026	34.40	35.20	34.40	35.20	35.20	-2.76%	586
May 15, 2026	37.00	37.20	36.20	36.20	36.20	-3.21%	142
May 14, 2026	37.40	37.40	37.40	37.40	37.40	-2.60%	-
May 13, 2026	38.40	38.40	38.40	38.40	38.40	1.59%	-
May 12, 2026	38.80	38.80	37.80	37.80	37.80	0.53%	250
May 11, 2026	37.40	37.60	37.40	37.60	37.60	-3.09%	100
May 8, 2026	38.80	38.80	38.80	38.80	38.80	-1.52%	-
May 7, 2026	39.40	39.40	39.40	39.40	39.40	0.51%	-
May 6, 2026	36.00	39.20	36.00	39.20	39.20	12.00%	300
May 5, 2026	35.00	35.00	35.00	35.00	35.00	-3.31%	-
May 4, 2026	36.20	36.20	36.20	36.20	36.20	4.02%	-
Apr 30, 2026	34.80	34.80	34.80	34.80	34.80	-3.87%	50
Apr 29, 2026	36.40	36.40	36.20	36.20	36.20	-4.74%	82
Apr 28, 2026	38.00	38.00	38.00	38.00	38.00	-1.55%	50
Apr 27, 2026	38.60	38.60	38.60	38.60	38.60	0.52%	600
Apr 24, 2026	37.20	38.40	37.20	38.40	38.40	2.67%	36
Apr 23, 2026	37.40	37.40	37.40	37.40	37.40	-5.08%	-
Apr 22, 2026	39.40	39.40	39.40	39.40	39.40	-4.37%	250
Apr 21, 2026	41.20	41.20	41.20	41.20	41.20	-0.96%	-
Apr 20, 2026	41.20	41.60	41.20	41.60	41.60	4.52%	240
Apr 17, 2026	39.80	39.80	39.80	39.80	39.80	-1.49%	-