FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	44.04	44.41	43.80	43.80	43.80	-0.52%	62
Aug 13, 2026	44.55	44.94	44.49	44.63	44.02	-0.63%	1,385
Aug 12, 2026	44.68	45.27	44.68	44.91	44.30	0.01%	458
Aug 11, 2026	44.48	45.16	44.48	44.91	44.30	0.74%	775
Aug 10, 2026	44.42	45.01	44.20	44.58	43.97	-0.71%	8,451
Aug 7, 2026	44.69	45.16	44.27	44.90	44.29	0.73%	1,247
Aug 6, 2026	45.16	45.59	44.57	44.57	43.97	-0.75%	1,593
Aug 5, 2026	46.24	46.40	44.91	44.91	44.30	-3.33%	781
Aug 4, 2026	46.84	47.08	46.00	46.45	45.82	-1.12%	1,066
Aug 3, 2026	47.00	47.19	46.97	46.98	46.34	-1.11%	7,515
Jul 31, 2026	47.54	47.99	47.50	47.50	46.86	-0.92%	145
Jul 30, 2026	48.16	48.65	47.94	47.94	47.29	-2.50%	331
Jul 29, 2026	48.93	49.20	48.93	49.17	48.51	0.77%	185
Jul 28, 2026	48.64	48.88	48.64	48.80	48.14	0.07%	85
Jul 27, 2026	49.36	50.01	48.76	48.76	48.10	-2.31%	1,136
Jul 24, 2026	49.33	49.92	49.00	49.92	49.24	0.13%	287
Jul 23, 2026	49.33	49.92	49.33	49.85	49.18	1.55%	650
Jul 22, 2026	48.58	49.64	48.58	49.09	48.43	1.22%	203
Jul 21, 2026	48.93	48.97	48.50	48.50	47.84	-2.88%	1,046
Jul 20, 2026	49.94	49.94	49.94	49.94	49.27	1.07%	-
Jul 17, 2026	49.19	49.42	49.19	49.41	48.74	0.35%	200
Jul 16, 2026	48.62	49.24	48.62	49.24	48.57	0.09%	2
Jul 15, 2026	48.80	49.20	48.77	49.20	48.53	1.39%	197
Jul 14, 2026	48.40	48.61	48.26	48.52	47.86	0.56%	683
Jul 13, 2026	48.19	48.39	47.89	48.25	47.60	1.06%	415
Jul 10, 2026	47.58	47.75	47.58	47.75	47.10	-0.51%	389
Jul 9, 2026	47.99	47.99	47.99	47.99	47.34	-1.29%	25
Jul 8, 2026	48.19	48.62	48.19	48.62	47.96	1.58%	700
Jul 7, 2026	47.09	47.86	47.09	47.86	47.21	1.44%	1,670
Jul 6, 2026	47.50	47.50	47.18	47.18	46.54	-0.46%	100
Jul 3, 2026	47.17	47.41	47.17	47.40	46.76	1.59%	199
Jul 2, 2026	47.08	47.17	46.66	46.66	46.03	-0.77%	347
Jul 1, 2026	47.45	47.94	47.02	47.02	46.38	-3.49%	1,133
Jun 30, 2026	48.35	48.89	48.35	48.72	48.06	-0.29%	645
Jun 29, 2026	49.52	50.00	48.86	48.86	48.20	-0.26%	527
Jun 26, 2026	49.08	49.30	48.55	48.99	48.32	-0.31%	240
Jun 25, 2026	48.46	49.31	48.46	49.14	48.47	0.55%	5,857
Jun 24, 2026	48.68	49.44	48.68	48.87	48.20	0.40%	1,110
Jun 23, 2026	47.66	48.67	47.62	48.67	48.01	1.44%	455
Jun 22, 2026	47.87	48.12	47.65	47.98	47.33	0.25%	662
Jun 19, 2026	48.06	48.06	47.78	47.86	47.21	0.62%	1,846
Jun 18, 2026	47.01	47.71	47.01	47.57	46.92	0.07%	1,184
Jun 17, 2026	48.08	48.60	47.33	47.53	46.89	-0.97%	3,865