FRA:EF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	97.76	97.76	97.32	97.32	97.32	0.12%	-
Oct 22, 2026	97.20	97.20	97.20	97.20	97.20	-1.06%	-
Oct 21, 2026	98.26	98.74	98.24	98.24	98.24	0.22%	50
Oct 20, 2026	98.02	98.02	98.02	98.02	98.02	-0.37%	-
Oct 19, 2026	100.70	100.70	98.38	98.38	98.38	-1.77%	-
Oct 16, 2026	100.40	100.40	100.15	100.15	100.15	0.84%	-
Oct 15, 2026	98.78	99.32	98.78	99.32	99.32	0.02%	30
Oct 14, 2026	99.68	99.68	99.30	99.30	99.30	-1.05%	123
Oct 13, 2026	99.30	100.35	99.30	100.35	100.35	0.96%	10
Oct 12, 2026	98.70	99.40	98.70	99.40	99.40	-0.50%	-
Oct 9, 2026	99.90	99.90	99.90	99.90	99.90	1.44%	-
Oct 8, 2026	98.50	98.50	98.48	98.48	98.48	-2.78%	50
Oct 7, 2026	101.30	101.30	101.30	101.30	101.30	0.90%	-
Oct 6, 2026	100.40	100.40	100.40	100.40	100.40	-0.10%	-
Oct 5, 2026	99.54	100.50	99.54	100.50	100.50	0.40%	-
Oct 2, 2026	99.90	100.10	99.26	100.10	100.10	-0.89%	20
Oct 1, 2026	101.00	101.00	101.00	101.00	101.00	-1.51%	-
Sep 30, 2026	103.30	103.30	102.55	102.55	102.55	0.59%	43
Sep 29, 2026	102.50	102.50	101.95	101.95	101.95	-3.09%	100
Sep 28, 2026	106.05	106.05	105.20	105.20	105.20	-1.27%	-
Sep 25, 2026	106.40	106.55	106.40	106.55	106.55	0.76%	-
Sep 24, 2026	105.05	105.75	105.05	105.75	105.75	0.14%	-
Sep 23, 2026	108.20	108.20	105.60	105.60	105.60	-2.58%	100
Sep 22, 2026	107.60	108.40	107.60	108.40	108.40	1.31%	-
Sep 21, 2026	106.40	107.00	106.40	107.00	107.00	0.90%	15
Sep 18, 2026	107.55	107.55	106.05	106.05	106.05	-1.39%	-
Sep 17, 2026	107.70	107.70	107.55	107.55	107.55	0.42%	-
Sep 16, 2026	105.85	107.10	105.85	107.10	107.10	1.28%	-
Sep 15, 2026	105.50	105.75	105.50	105.75	105.75	-1.08%	-
Sep 14, 2026	106.80	106.90	106.80	106.90	106.90	-0.28%	-
Sep 11, 2026	106.15	107.20	106.15	107.20	107.20	0.61%	-
Sep 10, 2026	107.30	107.30	106.55	106.55	106.55	-0.51%	-
Sep 9, 2026	109.10	109.10	107.10	107.10	107.10	-2.01%	-
Sep 8, 2026	108.35	109.55	108.35	109.30	109.30	0.60%	15
Sep 7, 2026	109.30	110.00	108.65	108.65	108.65	-	140
Sep 4, 2026	109.00	109.00	108.65	108.65	108.65	1.07%	-
Sep 3, 2026	107.50	107.50	107.50	107.50	107.50	-1.10%	-
Sep 2, 2026	108.70	108.70	108.70	108.70	108.70	0.51%	-
Sep 1, 2026	109.20	109.75	108.15	108.15	108.15	-0.69%	274
Aug 31, 2026	108.50	108.90	108.50	108.90	108.90	0.14%	-
Aug 28, 2026	109.85	109.85	108.75	108.75	108.75	-1.09%	230
Aug 27, 2026	117.00	117.00	108.30	109.95	109.95	-7.88%	1,180
Aug 26, 2026	119.35	119.35	119.35	119.35	119.35	1.02%	-
Aug 25, 2026	118.15	118.15	118.15	118.15	118.15	0.17%	-
Aug 24, 2026	117.95	117.95	117.95	117.95	117.95	-0.08%	-
Aug 21, 2026	118.35	118.35	118.05	118.05	118.05	0.13%	-
Aug 20, 2026	119.00	119.00	117.80	117.90	117.90	-0.67%	175
Aug 19, 2026	118.70	118.70	118.70	118.70	118.70	-0.34%	-
Aug 18, 2026	119.10	119.10	119.10	119.10	119.10	-0.38%	-
Aug 17, 2026	121.00	121.00	119.55	119.55	119.55	-1.03%	-