FRA:EN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	43.82	44.51	43.82	44.15	44.15	-1.01%	49
Apr 21, 2026	44.09	44.84	44.09	44.60	44.60	-0.13%	813
Apr 20, 2026	44.81	45.38	44.66	44.66	44.66	1.58%	630
Apr 17, 2026	44.44	44.84	43.97	43.97	43.97	-1.16%	875
Apr 16, 2026	44.54	44.59	44.48	44.48	44.48	-1.01%	226
Apr 15, 2026	44.72	45.00	44.72	44.94	44.94	0.33%	720
Apr 14, 2026	45.23	45.74	44.77	44.79	44.79	-2.22%	6,117
Apr 13, 2026	47.74	47.82	45.80	45.80	45.80	-1.04%	905
Apr 10, 2026	46.28	46.28	46.28	46.28	46.28	-1.66%	-
Apr 9, 2026	46.69	47.07	46.35	47.06	47.06	1.75%	202
Apr 8, 2026	46.53	46.53	45.78	46.25	46.25	-1.14%	2,537
Apr 7, 2026	47.08	47.09	46.79	46.79	46.79	-0.36%	395
Apr 2, 2026	47.21	47.21	46.44	46.96	46.96	0.42%	95
Apr 1, 2026	46.45	46.89	46.20	46.76	46.76	-0.93%	220
Mar 31, 2026	47.41	47.57	47.20	47.20	47.20	-0.42%	325
Mar 30, 2026	47.62	48.40	47.40	47.40	47.40	-0.52%	1,171
Mar 27, 2026	47.28	47.81	47.28	47.65	47.65	0.51%	1,400
Mar 26, 2026	47.28	47.58	47.28	47.41	47.41	1.09%	393
Mar 25, 2026	46.95	46.95	46.90	46.90	46.90	-0.94%	10
Mar 24, 2026	46.89	47.35	46.89	47.35	47.35	4.50%	215
Mar 23, 2026	47.15	47.17	45.31	45.31	45.31	-3.44%	500
Mar 20, 2026	46.83	47.48	46.64	46.92	46.92	0.97%	1,125
Mar 19, 2026	46.35	46.63	46.35	46.47	46.47	-0.24%	435
Mar 18, 2026	46.62	46.93	46.58	46.58	46.58	-1.67%	665
Mar 17, 2026	47.75	47.75	47.15	47.37	47.37	-1.30%	487
Mar 16, 2026	47.34	48.00	47.34	48.00	48.00	2.66%	50
Mar 13, 2026	46.59	47.26	46.59	46.75	46.75	-0.64%	1,758
Mar 12, 2026	46.41	47.05	46.41	47.05	47.05	0.77%	353
Mar 11, 2026	45.67	46.69	45.67	46.69	46.69	0.74%	20
Mar 10, 2026	46.80	47.10	46.35	46.35	46.35	-0.73%	569
Mar 9, 2026	46.83	47.20	46.67	46.69	46.69	0.98%	404
Mar 6, 2026	46.23	46.23	46.23	46.23	46.23	-0.45%	-
Mar 5, 2026	46.66	46.66	46.44	46.44	46.44	-0.43%	350
Mar 4, 2026	46.63	46.99	46.25	46.64	46.64	-0.29%	408
Mar 3, 2026	46.25	46.78	46.23	46.78	46.78	1.55%	1,800
Mar 2, 2026	46.44	46.44	45.68	46.06	46.06	1.33%	2,646
Feb 27, 2026	44.10	45.46	44.10	45.46	45.46	2.31%	914
Feb 26, 2026	44.20	44.61	44.20	44.43	44.43	0.75%	682
Feb 25, 2026	44.31	44.31	44.10	44.10	44.10	-0.73%	135
Feb 24, 2026	44.33	44.43	44.22	44.43	44.43	1.17%	594
Feb 23, 2026	43.74	43.91	43.57	43.91	43.91	0.23%	152
Feb 20, 2026	43.81	43.81	43.81	43.81	43.81	0.01%	-
Feb 19, 2026	43.15	43.81	43.15	43.81	43.81	0.99%	426
Feb 18, 2026	43.30	43.68	43.28	43.38	43.38	0.07%	1,193
Feb 17, 2026	44.71	45.06	43.35	43.35	43.35	-5.43%	656
Feb 16, 2026	45.58	45.84	45.51	45.84	45.23	1.66%	329
Feb 13, 2026	43.75	45.09	43.73	45.09	44.49	3.12%	565
Feb 12, 2026	43.38	43.79	43.30	43.72	43.15	1.20%	8,932
Feb 11, 2026	42.81	43.20	42.81	43.20	42.63	1.02%	5
Feb 10, 2026	42.50	42.96	42.50	42.77	42.20	1.45%	450