FRA:EDGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.50	33.40	32.50	33.40	-	1.83%	-
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
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