FRA:EDGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.90	36.70	35.30	36.70	36.70	1.10%	103
Mar 26, 2026	35.80	36.30	35.10	36.30	36.30	-2.16%	234
Mar 25, 2026	35.90	37.90	35.90	37.10	37.10	7.54%	2,960
Mar 24, 2026	34.70	34.70	34.50	34.50	34.50	-0.58%	88
Mar 23, 2026	30.60	35.50	30.40	34.70	34.70	3.89%	9,193
Mar 20, 2026	35.00	36.60	33.40	33.40	33.40	-5.11%	3,883
Mar 19, 2026	35.40	35.90	33.20	35.20	35.20	-5.12%	7,137
Mar 18, 2026	40.30	40.30	36.50	37.10	37.10	-9.07%	7,714
Mar 17, 2026	40.80	40.80	40.80	40.80	40.80	0.99%	38
Mar 16, 2026	40.40	40.50	39.60	40.40	40.40	0.50%	2,380
Mar 13, 2026	43.30	43.30	40.20	40.20	40.20	-6.94%	939
Mar 12, 2026	41.70	43.30	41.70	43.20	43.20	0.23%	420
Mar 11, 2026	43.30	43.30	42.40	43.10	43.10	-5.48%	671
Mar 10, 2026	45.10	45.60	45.00	45.60	44.37	7.80%	11
Mar 9, 2026	41.90	42.30	41.90	42.30	41.15	-1.17%	140
Mar 6, 2026	42.40	42.80	41.70	42.80	41.64	0.23%	2,475
Mar 5, 2026	43.40	44.30	42.00	42.70	41.54	-1.61%	2,125
Mar 4, 2026	44.60	45.00	43.40	43.40	42.23	-1.59%	855
Mar 3, 2026	48.70	48.70	43.00	44.10	42.91	-11.09%	8,952
Mar 2, 2026	51.00	52.60	48.40	49.60	48.26	0.20%	3,522
Feb 27, 2026	48.80	49.50	48.60	49.50	48.16	3.13%	1,867
Feb 26, 2026	49.60	49.60	48.00	48.00	46.70	-3.81%	655
Feb 25, 2026	48.30	49.90	48.30	49.90	48.55	4.39%	3,419
Feb 24, 2026	47.20	47.80	47.10	47.80	46.51	0.84%	331
Feb 23, 2026	46.10	47.70	45.90	47.40	46.12	3.95%	2,441
Feb 20, 2026	45.60	45.80	44.00	45.60	44.37	2.93%	760
Feb 19, 2026	45.40	46.20	43.30	44.30	43.10	-0.67%	3,404
Feb 18, 2026	44.20	44.60	44.20	44.60	43.39	3.24%	150
Feb 17, 2026	44.70	45.10	42.90	43.20	42.03	-5.68%	610
Feb 16, 2026	46.00	46.00	45.60	45.80	44.56	0.66%	820
Feb 13, 2026	45.10	45.50	44.90	45.50	44.27	1.11%	348
Feb 12, 2026	47.60	47.60	44.90	45.00	43.78	-4.26%	970
Feb 11, 2026	47.10	47.80	47.00	47.00	45.73	0.86%	1,517
Feb 10, 2026	45.70	46.60	45.70	46.60	45.34	-0.64%	1,285
Feb 9, 2026	45.90	46.90	44.80	46.90	45.63	3.76%	1,452
Feb 6, 2026	42.00	45.20	42.00	45.20	43.98	5.61%	2,188
Feb 5, 2026	43.70	43.90	42.00	42.80	41.64	-1.61%	2,318
Feb 4, 2026	45.80	46.50	43.10	43.50	42.32	-3.55%	1,593
Feb 3, 2026	43.30	45.10	43.30	45.10	43.88	8.41%	8,083
Feb 2, 2026	39.30	42.60	38.00	41.60	40.47	-0.95%	10,588
Jan 30, 2026	46.60	46.60	42.00	42.00	40.86	-13.58%	3,657
Jan 29, 2026	54.20	54.20	47.60	48.60	47.28	-5.08%	4,440
Jan 28, 2026	47.70	51.20	47.70	51.20	49.81	9.40%	2,961
Jan 27, 2026	47.00	47.20	44.80	46.80	45.53	1.74%	5,678
Jan 26, 2026	45.80	48.80	45.80	46.00	44.75	1.55%	3,957
Jan 23, 2026	44.90	45.60	44.70	45.30	44.07	3.66%	2,743
Jan 22, 2026	44.80	45.10	43.70	43.70	42.52	-2.67%	1,750
Jan 21, 2026	46.10	46.90	44.50	44.90	43.68	-	2,788
Jan 20, 2026	44.20	44.90	44.10	44.90	43.68	1.35%	1,307
Jan 19, 2026	44.50	44.50	43.50	44.30	43.10	4.73%	807