FRA:EDGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	31.50	31.90	31.30	31.30	31.30	-0.63%	1,914
Oct 22, 2026	32.30	32.30	31.50	31.50	31.50	-3.08%	800
Oct 21, 2026	32.50	32.50	32.50	32.50	32.50	-0.31%	-
Oct 20, 2026	32.70	32.70	32.60	32.60	32.60	-0.31%	55
Oct 19, 2026	33.60	33.60	32.70	32.70	32.70	-1.51%	264
Oct 16, 2026	32.80	33.80	32.80	33.20	33.20	0.91%	958
Oct 15, 2026	31.80	33.00	31.80	32.90	32.90	1.54%	897
Oct 14, 2026	32.50	32.50	32.40	32.40	32.40	-3.57%	150
Oct 13, 2026	33.10	33.70	33.10	33.60	33.60	1.82%	250
Oct 12, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	-
Oct 9, 2026	32.40	33.70	32.40	33.20	33.20	4.08%	1,702
Oct 8, 2026	31.00	31.90	31.00	31.90	31.90	-	550
Oct 7, 2026	31.80	32.60	31.80	31.90	31.90	0.63%	2,800
Oct 6, 2026	31.70	31.70	31.70	31.70	31.70	-0.31%	-
Oct 5, 2026	32.00	32.40	31.50	31.80	31.80	-0.93%	1,792
Oct 2, 2026	31.70	32.10	31.70	32.10	32.10	1.58%	1,100
Oct 1, 2026	32.10	32.60	31.10	31.60	31.60	-0.63%	11,210
Sep 30, 2026	32.30	32.50	31.80	31.80	31.80	-3.05%	341
Sep 29, 2026	30.90	32.80	30.90	32.80	32.80	5.47%	1,417
Sep 28, 2026	33.80	34.10	29.80	31.10	31.10	-13.85%	9,312
Sep 25, 2026	34.80	36.10	34.80	36.10	36.10	4.94%	50
Sep 24, 2026	35.70	35.70	34.40	34.40	34.40	-4.71%	2,483
Sep 23, 2026	36.70	36.70	35.50	36.10	36.10	-2.96%	1,032
Sep 22, 2026	36.60	37.20	36.40	37.20	37.20	-1.06%	1,514
Sep 21, 2026	37.50	37.60	37.00	37.60	37.60	0.53%	410
Sep 18, 2026	37.70	38.20	37.10	37.40	37.40	-0.53%	3,229
Sep 17, 2026	36.70	38.30	36.70	37.60	37.60	-0.53%	360
Sep 16, 2026	37.00	38.30	37.00	37.80	37.80	2.44%	869
Sep 15, 2026	37.00	38.20	36.90	36.90	36.90	-0.54%	20,648
Sep 14, 2026	39.00	39.00	37.10	37.10	37.10	-5.12%	1,880
Sep 11, 2026	38.70	39.10	37.60	39.10	39.10	1.30%	23,610
Sep 10, 2026	39.70	40.00	38.60	38.60	38.60	-4.46%	642
Sep 9, 2026	40.20	40.80	40.00	40.40	40.40	-0.07%	227
Sep 8, 2026	41.60	41.60	41.20	41.30	40.43	-1.43%	2,850
Sep 7, 2026	40.90	41.90	40.70	41.90	41.01	-	1,240
Sep 4, 2026	40.70	42.20	40.70	41.90	41.01	3.20%	5,320
Sep 3, 2026	39.20	41.00	39.20	40.60	39.74	4.10%	824
Sep 2, 2026	38.20	40.00	38.20	39.00	38.17	-0.76%	2,090
Sep 1, 2026	39.50	39.50	38.10	39.30	38.47	0.26%	6,840
Aug 31, 2026	39.40	40.00	39.20	39.20	38.37	-4.39%	3,601
Aug 28, 2026	41.10	42.30	41.00	41.00	40.13	-1.68%	740
Aug 27, 2026	41.10	41.70	41.00	41.70	40.82	1.21%	735
Aug 26, 2026	41.10	41.70	41.00	41.20	40.33	-0.48%	3,150
Aug 25, 2026	40.40	41.40	40.40	41.40	40.52	0.98%	800
Aug 24, 2026	41.30	41.90	40.50	41.00	40.13	-1.91%	1,535
Aug 21, 2026	38.40	41.80	38.40	41.80	40.92	9.14%	10,394
Aug 20, 2026	37.00	38.30	36.80	38.30	37.49	4.36%	2,052
Aug 19, 2026	35.50	37.60	35.50	36.70	35.92	3.38%	3,635
Aug 18, 2026	35.90	36.60	35.50	35.50	34.75	-1.93%	3,162
Aug 17, 2026	34.90	36.20	34.90	36.20	35.43	3.43%	2,863