FRA:EDGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.80	28.80	28.80	28.80	28.80	3.60%	-
Jun 25, 2026	28.00	28.10	27.80	27.80	27.80	-	441
Jun 24, 2026	29.50	29.50	27.50	27.80	27.80	-3.14%	2,798
Jun 23, 2026	30.00	30.00	28.70	28.70	28.70	-4.65%	1,140
Jun 22, 2026	31.40	31.60	30.10	30.10	30.10	0.67%	4,656
Jun 19, 2026	33.10	33.10	29.20	29.90	29.90	-12.32%	6,623
Jun 18, 2026	34.40	34.40	33.70	34.10	34.10	-2.01%	950
Jun 17, 2026	33.80	34.80	33.80	34.80	34.80	2.65%	460
Jun 16, 2026	33.90	34.30	33.80	33.90	33.90	1.19%	2,700
Jun 15, 2026	32.30	33.50	32.30	33.50	33.50	10.20%	34
Jun 12, 2026	30.50	30.50	30.40	30.40	30.40	-1.30%	60
Jun 11, 2026	29.30	30.80	29.30	30.80	30.80	5.48%	451
Jun 10, 2026	30.10	30.10	28.90	29.20	29.20	-2.67%	300
Jun 9, 2026	31.00	31.60	29.90	30.00	30.00	-2.91%	1,161
Jun 8, 2026	31.70	31.70	30.00	30.90	30.90	-0.96%	932
Jun 5, 2026	32.70	32.70	31.20	31.20	31.20	-6.59%	5,070
Jun 4, 2026	32.50	33.40	32.50	33.40	33.40	3.09%	260
Jun 3, 2026	32.40	32.60	32.10	32.40	32.40	-2.99%	4,850
Jun 2, 2026	32.50	33.40	32.50	33.40	33.40	1.83%	450
Jun 1, 2026	34.40	34.40	31.60	32.80	32.80	-3.53%	6,367
May 29, 2026	34.30	34.60	33.50	34.00	34.00	-2.86%	1,595
May 28, 2026	33.60	35.00	33.10	35.00	35.00	-	560
May 27, 2026	35.00	35.00	35.00	35.00	35.00	-	-
May 26, 2026	35.00	35.00	35.00	35.00	35.00	-0.28%	-
May 25, 2026	34.90	35.20	34.90	35.10	35.10	4.46%	611
May 22, 2026	34.10	34.10	33.60	33.60	33.60	-2.61%	1,265
May 21, 2026	34.50	34.50	34.00	34.50	34.50	-	570
May 20, 2026	33.50	35.10	33.50	34.50	34.50	2.37%	1,989
May 19, 2026	34.50	34.90	33.70	33.70	33.70	-4.53%	200
May 18, 2026	34.80	35.30	34.80	35.30	35.30	0.86%	300
May 15, 2026	37.40	37.40	35.00	35.00	35.00	-8.85%	1,794
May 14, 2026	37.70	38.40	37.70	38.40	38.40	2.13%	554
May 13, 2026	38.60	38.60	37.60	37.60	37.60	-1.31%	965
May 12, 2026	39.00	39.00	37.80	38.10	38.10	-2.56%	1,200
May 11, 2026	37.40	39.10	36.80	39.10	39.10	3.44%	1,306
May 8, 2026	39.00	39.00	37.80	37.80	37.80	-3.08%	655
May 7, 2026	39.90	40.00	39.00	39.00	39.00	-1.27%	554
May 6, 2026	36.20	40.00	36.20	39.50	39.50	8.22%	1,819
May 5, 2026	35.40	36.50	35.40	36.50	36.50	1.67%	700
May 4, 2026	36.10	36.70	35.90	35.90	35.90	-2.45%	875
Apr 30, 2026	35.00	36.90	35.00	36.80	36.80	5.14%	818
Apr 29, 2026	36.80	36.80	35.00	35.00	35.00	-4.37%	4,384
Apr 28, 2026	38.20	38.20	36.60	36.60	36.60	-3.43%	1,652
Apr 27, 2026	38.90	39.20	37.90	37.90	37.90	-2.82%	1,370
Apr 24, 2026	37.50	39.00	37.50	39.00	39.00	2.36%	775
Apr 23, 2026	38.30	38.40	37.90	38.10	38.10	-3.79%	2,483
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