FRA:EP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	53.74	55.22	53.74	54.98	54.98	1.85%	-
Jul 24, 2026	52.20	54.00	52.20	53.98	53.98	3.02%	-
Jul 23, 2026	52.50	52.98	52.14	52.40	52.40	-0.98%	-
Jul 22, 2026	52.60	53.14	52.60	52.92	52.92	-0.75%	-
Jul 21, 2026	54.54	54.54	53.32	53.32	53.32	-2.77%	-
Jul 20, 2026	54.34	55.42	54.00	54.84	54.84	0.04%	-
Jul 17, 2026	55.36	55.60	54.82	54.82	54.82	-2.04%	-
Jul 16, 2026	53.60	55.96	53.60	55.96	55.96	3.36%	-
Jul 15, 2026	53.80	55.52	53.80	54.14	54.14	-0.18%	-
Jul 14, 2026	55.20	55.20	53.60	54.24	54.24	-2.24%	-
Jul 13, 2026	53.74	55.94	53.74	55.48	55.48	2.21%	-
Jul 10, 2026	53.86	54.28	53.60	54.28	54.28	-0.11%	-
Jul 9, 2026	52.86	54.34	51.50	54.34	54.34	1.76%	-
Jul 8, 2026	53.70	53.70	52.98	53.40	53.40	-1.84%	-
Jul 7, 2026	52.98	54.90	52.94	54.40	54.40	1.64%	-
Jul 6, 2026	53.02	53.52	52.58	53.52	53.52	1.40%	-
Jul 3, 2026	52.86	52.86	52.70	52.78	52.78	-0.75%	-
Jul 2, 2026	52.10	53.36	52.10	53.18	53.18	1.33%	-
Jul 1, 2026	50.84	52.84	50.84	52.48	52.48	2.34%	-
Jun 30, 2026	51.94	51.94	50.62	51.28	51.28	-2.29%	-
Jun 29, 2026	53.10	53.70	52.48	52.48	52.48	-1.32%	80
Jun 26, 2026	50.34	53.18	50.34	53.18	53.18	4.44%	-
Jun 25, 2026	50.50	51.00	50.50	50.92	50.92	0.55%	1
Jun 24, 2026	49.89	51.20	49.89	50.64	50.64	0.68%	-
Jun 23, 2026	48.13	50.46	48.13	50.30	50.30	2.80%	-
Jun 22, 2026	49.11	49.34	47.18	48.93	48.93	-0.10%	35
Jun 19, 2026	49.14	49.14	48.98	48.98	48.98	-1.25%	-
Jun 18, 2026	49.22	49.94	49.15	49.60	49.60	1.39%	-
Jun 17, 2026	48.91	49.59	48.91	48.92	48.92	-0.20%	-
Jun 16, 2026	48.97	49.26	48.89	49.02	49.02	-0.35%	-
Jun 15, 2026	49.17	49.56	49.01	49.19	49.19	-0.12%	-
Jun 12, 2026	48.55	49.61	47.40	49.25	49.25	0.86%	-
Jun 11, 2026	47.59	48.98	46.82	48.83	48.83	1.73%	-
Jun 10, 2026	48.99	49.49	48.00	48.00	48.00	-2.62%	-
Jun 9, 2026	50.42	50.98	49.29	49.29	49.29	-3.54%	-
Jun 8, 2026	51.06	51.30	50.92	51.10	51.10	-0.89%	-
Jun 5, 2026	50.46	51.76	50.46	51.56	51.56	1.55%	-
Jun 4, 2026	49.76	51.32	49.76	51.04	50.77	2.00%	-
Jun 3, 2026	49.67	50.04	48.66	50.04	49.78	-	-
Jun 2, 2026	51.20	51.20	49.92	50.04	49.78	-3.21%	-
Jun 1, 2026	49.61	51.70	49.61	51.70	51.43	4.30%	-
May 29, 2026	49.72	49.95	49.57	49.57	49.31	-0.54%	-
May 28, 2026	48.71	49.99	48.11	49.84	49.58	2.03%	-
May 27, 2026	49.00	49.39	48.68	48.85	48.59	-1.03%	461
May 26, 2026	49.45	49.45	49.00	49.36	49.10	-1.48%	43
May 25, 2026	49.52	50.10	49.52	50.10	49.84	0.85%	-
May 22, 2026	48.77	49.68	48.24	49.68	49.42	1.37%	-
May 21, 2026	49.54	49.54	48.00	49.01	48.75	-1.31%	-
May 20, 2026	48.67	49.66	47.80	49.66	49.40	0.89%	-
May 19, 2026	48.69	50.84	48.67	49.22	48.96	0.35%	-