FRA:EF3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	129.40	130.60	129.40	130.60	130.60	0.50%	20
Jun 18, 2026	130.10	130.10	129.95	129.95	129.95	0.78%	100
Jun 17, 2026	128.95	128.95	128.95	128.95	128.95	0.35%	-
Jun 16, 2026	128.50	128.50	128.50	128.50	128.50	-0.04%	-
Jun 15, 2026	127.90	128.55	127.90	128.55	128.55	2.43%	-
Jun 12, 2026	125.50	125.50	125.50	125.50	125.50	2.45%	-
Jun 11, 2026	122.50	122.50	122.50	122.50	122.50	-1.09%	-
Jun 10, 2026	123.55	123.85	123.55	123.85	123.85	0.16%	180
Jun 9, 2026	123.90	123.90	123.65	123.65	123.65	-0.08%	-
Jun 8, 2026	123.10	123.75	123.10	123.75	123.75	0.08%	-
Jun 5, 2026	123.30	123.65	123.30	123.65	123.65	-	-
Jun 4, 2026	123.05	123.65	123.05	123.65	123.65	0.45%	-
Jun 3, 2026	121.60	123.10	121.60	123.10	123.10	1.11%	-
Jun 2, 2026	124.10	124.10	121.75	121.75	121.75	-2.17%	-
Jun 1, 2026	124.45	124.45	124.45	124.45	124.45	0.28%	-
May 29, 2026	123.65	124.10	123.65	124.10	124.10	0.57%	-
May 28, 2026	124.85	124.85	123.35	123.40	123.40	-1.95%	14
May 27, 2026	122.25	126.50	122.25	125.85	125.85	3.67%	100
May 26, 2026	123.30	123.30	121.40	121.40	121.40	-2.06%	-
May 25, 2026	121.25	123.95	121.25	123.95	123.95	3.59%	-
May 22, 2026	122.95	122.95	119.65	119.65	119.65	-2.80%	-
May 21, 2026	124.95	124.95	123.10	123.10	123.10	-3.03%	-
May 20, 2026	123.40	126.95	123.40	126.95	126.95	0.95%	-
May 19, 2026	130.55	130.55	130.55	130.55	125.75	-0.19%	-
May 18, 2026	129.70	130.80	128.60	130.80	125.99	-0.19%	60
May 15, 2026	130.45	131.05	130.45	131.05	126.23	-1.72%	-
May 14, 2026	133.35	133.35	133.35	133.35	128.45	-2.20%	-
May 13, 2026	136.35	136.35	136.35	136.35	131.34	-0.76%	-
May 12, 2026	137.40	137.40	137.40	137.40	132.35	-0.43%	-
May 11, 2026	138.50	138.55	138.00	138.00	132.93	-0.83%	15
May 8, 2026	140.35	140.90	139.15	139.15	134.03	-2.49%	8
May 7, 2026	142.70	142.70	142.70	142.70	137.45	-0.31%	-
May 6, 2026	138.55	143.15	138.55	143.15	137.89	4.11%	20
May 5, 2026	134.45	138.00	134.45	137.50	132.44	2.50%	107
May 4, 2026	136.85	136.85	134.15	134.15	129.22	-2.04%	-
Apr 30, 2026	133.40	136.95	133.40	136.95	131.91	1.29%	-
Apr 29, 2026	138.05	138.05	135.20	135.20	130.23	-1.21%	70
Apr 28, 2026	136.00	136.85	136.00	136.85	131.82	0.33%	-
Apr 27, 2026	134.95	136.40	134.95	136.40	131.38	-0.66%	50
Apr 24, 2026	137.30	137.30	137.30	137.30	132.25	0.33%	-
Apr 23, 2026	135.95	138.15	135.95	136.85	131.82	0.04%	725
Apr 22, 2026	140.70	140.70	136.80	136.80	131.77	-1.97%	-
Apr 21, 2026	141.45	141.45	139.55	139.55	134.42	-1.20%	-
Apr 20, 2026	140.45	141.25	140.45	141.25	136.06	-0.39%	-
Apr 17, 2026	139.90	141.80	138.85	141.80	136.59	1.54%	50
Apr 16, 2026	139.40	139.65	139.40	139.65	134.52	0.58%	-
Apr 15, 2026	138.90	138.90	138.85	138.85	133.74	-0.86%	-
Apr 14, 2026	140.70	140.70	140.05	140.05	134.90	0.54%	-
Apr 13, 2026	139.30	139.30	139.30	139.30	134.18	-1.07%	-
Apr 10, 2026	142.70	142.70	140.80	140.80	135.62	-1.47%	-