FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.73	43.14	42.73	42.96	42.96	1.28%	585
Oct 22, 2026	42.83	43.30	42.42	42.42	42.42	-0.90%	1,080
Oct 21, 2026	42.45	42.80	42.45	42.80	42.80	1.90%	448
Oct 20, 2026	41.86	42.45	41.86	42.00	42.00	-0.92%	500
Oct 19, 2026	42.75	43.21	42.39	42.39	42.39	1.21%	410
Oct 16, 2026	41.65	41.89	41.65	41.89	41.89	-0.71%	235
Oct 15, 2026	42.07	42.65	42.07	42.19	42.19	-0.74%	1,160
Oct 14, 2026	42.28	42.78	42.28	42.50	42.50	0.82%	84
Oct 13, 2026	41.97	42.24	41.68	42.16	42.16	0.29%	1,326
Oct 12, 2026	41.77	42.08	41.77	42.04	42.04	1.25%	109
Oct 9, 2026	41.43	41.52	41.43	41.52	41.52	0.02%	600
Oct 8, 2026	40.91	41.51	40.91	41.51	41.51	0.78%	142
Oct 7, 2026	41.43	41.94	41.19	41.19	41.19	0.05%	4,152
Oct 6, 2026	40.95	41.29	40.95	41.17	41.17	-0.11%	52
Oct 5, 2026	41.00	41.21	41.00	41.21	41.21	1.04%	200
Oct 2, 2026	41.01	41.01	40.79	40.79	40.79	-0.81%	40
Oct 1, 2026	41.00	41.39	40.64	41.12	41.12	-0.19%	79
Sep 30, 2026	41.31	41.31	41.20	41.20	41.20	0.13%	132
Sep 29, 2026	41.54	41.56	41.13	41.15	41.15	0.26%	294
Sep 28, 2026	41.33	41.33	41.04	41.04	41.04	-1.35%	1,240
Sep 25, 2026	41.60	41.66	41.60	41.60	41.60	-0.29%	481
Sep 24, 2026	41.93	42.31	41.72	41.72	41.72	-1.43%	69
Sep 23, 2026	41.85	42.33	41.85	42.33	42.33	-0.07%	93
Sep 22, 2026	42.09	42.54	41.82	42.36	42.36	0.11%	303
Sep 21, 2026	42.34	42.63	42.19	42.31	42.31	-0.54%	457
Sep 18, 2026	42.30	42.54	42.30	42.54	42.54	1.29%	50
Sep 17, 2026	42.10	42.10	41.98	42.00	42.00	-0.59%	1,560
Sep 16, 2026	41.75	42.32	41.75	42.25	42.25	0.74%	460
Sep 15, 2026	41.80	42.16	41.80	41.94	41.94	1.51%	1,127
Sep 14, 2026	41.50	41.77	41.32	41.32	41.32	-0.31%	330
Sep 11, 2026	41.57	41.90	41.45	41.45	41.45	-0.71%	438
Sep 10, 2026	42.38	42.38	41.56	41.74	41.74	-3.50%	490
Sep 9, 2026	43.42	43.57	43.26	43.26	43.26	-0.05%	192
Sep 8, 2026	43.20	43.59	43.20	43.28	43.28	-0.98%	2,650
Sep 7, 2026	43.70	43.71	43.50	43.71	43.71	1.13%	2,526
Sep 4, 2026	43.29	43.62	43.22	43.22	43.22	-0.92%	888
Sep 3, 2026	43.20	43.64	43.20	43.62	43.62	0.84%	1,049
Sep 2, 2026	43.61	43.96	43.25	43.25	43.25	-0.40%	335
Sep 1, 2026	43.83	44.01	43.29	43.43	43.43	0.29%	771
Aug 31, 2026	43.74	44.03	43.30	43.30	43.30	0.14%	645
Aug 28, 2026	42.86	43.45	42.86	43.24	43.24	0.95%	689
Aug 27, 2026	42.97	43.48	42.80	42.84	42.84	-0.75%	501
Aug 26, 2026	42.51	43.16	42.51	43.16	43.16	0.75%	1,150
Aug 25, 2026	42.67	43.10	42.67	42.84	42.84	0.62%	1,683
Aug 24, 2026	43.30	43.65	42.58	42.58	42.58	-1.57%	951
Aug 21, 2026	43.47	43.82	43.23	43.26	43.26	-1.29%	1,363
Aug 20, 2026	42.97	44.45	42.84	43.82	43.82	1.84%	591
Aug 19, 2026	44.36	44.62	42.86	43.03	43.03	-3.34%	1,453
Aug 18, 2026	43.67	44.56	43.67	44.52	44.52	1.54%	691
Aug 17, 2026	43.63	44.12	43.61	43.84	43.84	0.10%	690