FRA:EDGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.30	38.40	37.90	38.10	-	-3.79%	84
Apr 22, 2026	39.70	40.20	39.00	39.60	39.60	2.86%	477
Apr 21, 2026	41.40	41.40	38.50	38.50	38.50	-6.55%	1,487
Apr 20, 2026	41.90	41.90	41.20	41.20	41.20	-2.83%	281
Apr 17, 2026	40.20	42.40	40.20	42.40	42.40	3.92%	465
Apr 16, 2026	40.80	40.80	40.80	40.80	40.80	-2.39%	150
Apr 15, 2026	42.30	43.10	41.80	41.80	41.80	-1.42%	750
Apr 14, 2026	41.40	42.60	41.40	42.40	42.40	1.44%	444
Apr 13, 2026	41.40	41.80	41.40	41.80	41.80	-0.48%	1
Apr 10, 2026	41.40	42.00	41.40	42.00	42.00	1.69%	200
Apr 9, 2026	41.80	41.80	41.30	41.30	41.30	-2.82%	55
Apr 8, 2026	41.60	44.50	41.60	42.50	42.50	7.32%	6,129
Apr 7, 2026	40.60	40.60	39.10	39.60	39.60	-4.35%	1,942
Apr 2, 2026	39.20	41.50	38.80	41.40	41.40	-1.19%	1,292
Apr 1, 2026	39.40	41.90	39.40	41.90	41.90	5.01%	1,051
Mar 31, 2026	37.40	39.90	37.40	39.90	39.90	6.40%	1,106
Mar 30, 2026	36.40	37.50	36.40	37.50	37.50	2.18%	55
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