FRA:EFC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.94	32.94	32.94	32.94	-	-0.72%	-
Jun 2, 2026	33.18	33.18	33.18	33.18	33.18	0.55%	-
Jun 1, 2026	33.00	33.00	33.00	33.00	33.00	1.16%	-
May 29, 2026	32.62	32.62	32.62	32.62	32.62	-0.61%	-
May 28, 2026	32.82	32.82	32.82	32.82	32.82	0.31%	-
May 27, 2026	32.72	32.72	32.72	32.72	32.72	-0.85%	-
May 26, 2026	33.00	33.00	33.00	33.00	33.00	-1.20%	-
May 25, 2026	33.40	33.40	33.40	33.40	33.40	0.54%	-
May 22, 2026	33.22	33.22	33.22	33.22	33.22	0.73%	-
May 21, 2026	32.98	32.98	32.98	32.98	32.98	-0.36%	-
May 20, 2026	33.10	33.10	33.10	33.10	33.10	0.55%	-
May 19, 2026	32.92	32.92	32.92	32.92	32.92	2.43%	-
May 18, 2026	32.14	32.14	32.14	32.14	32.14	1.01%	-
May 15, 2026	31.82	31.82	31.82	31.82	31.82	-0.19%	-
May 14, 2026	31.88	31.88	31.88	31.88	31.88	0.57%	-
May 13, 2026	31.70	31.70	31.70	31.70	31.70	-0.13%	-
May 12, 2026	31.74	31.74	31.74	31.74	31.74	-1.00%	-
May 11, 2026	32.06	32.06	32.06	32.06	32.06	0.31%	-
May 8, 2026	31.96	31.96	31.96	31.96	31.96	-1.96%	-
May 7, 2026	32.60	32.60	32.60	32.60	32.60	-0.85%	-
May 6, 2026	32.88	32.88	32.88	32.88	32.88	0.49%	-
May 5, 2026	32.72	32.72	32.72	32.72	32.72	0.12%	-
May 4, 2026	32.68	32.68	32.68	32.68	32.68	0.25%	-
Apr 30, 2026	32.60	32.60	32.60	32.60	32.60	-1.09%	-
Apr 29, 2026	32.96	32.96	32.96	32.96	32.96	0.37%	-
Apr 28, 2026	32.84	32.84	32.84	32.84	32.84	-0.79%	-
Apr 27, 2026	33.10	33.10	33.10	33.10	33.10	-0.30%	-
Apr 24, 2026	33.20	33.20	33.20	33.20	33.20	0.61%	-
Apr 23, 2026	33.00	33.00	33.00	33.00	33.00	0.12%	-
Apr 22, 2026	32.96	32.96	32.96	32.96	32.96	0.37%	-
Apr 21, 2026	32.84	32.84	32.84	32.84	32.84	0.98%	-
Apr 20, 2026	32.52	32.52	32.52	32.52	32.52	-0.37%	-
Apr 17, 2026	32.64	32.64	32.64	32.64	32.64	1.30%	-
Apr 16, 2026	32.22	32.22	32.22	32.22	32.22	-4.73%	-
Apr 15, 2026	33.94	33.94	33.82	33.82	33.82	-2.14%	70
Apr 14, 2026	34.56	34.56	34.56	34.56	34.56	3.04%	-
Apr 13, 2026	33.54	33.54	33.54	33.54	33.54	-1.81%	-
Apr 10, 2026	34.16	34.16	34.16	34.16	34.16	1.24%	-
Apr 9, 2026	33.74	33.74	33.74	33.74	33.74	-5.17%	-
Apr 8, 2026	35.58	35.58	35.58	35.58	35.58	0.34%	-
Apr 7, 2026	35.46	35.46	35.46	35.46	35.46	3.56%	-
Apr 2, 2026	34.24	34.24	34.24	34.24	34.24	-5.88%	-
Apr 1, 2026	36.38	36.38	36.38	36.38	36.38	3.23%	-
Mar 31, 2026	35.24	35.24	35.24	35.24	35.24	3.10%	-
Mar 30, 2026	34.18	34.18	34.18	34.18	34.18	-0.52%	-
Mar 27, 2026	34.36	34.36	34.36	34.36	34.36	0.29%	-
Mar 26, 2026	34.26	34.26	34.26	34.26	34.26	0.35%	-
Mar 25, 2026	34.00	34.14	34.00	34.14	34.14	3.58%	153
Mar 24, 2026	32.96	32.96	32.96	32.96	32.96	-0.48%	-
Mar 23, 2026	33.12	33.12	33.12	33.12	33.12	-1.84%	-