FRA:EP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	60.18	60.18	58.82	59.90	59.90	-0.76%	-
Aug 24, 2026	59.48	60.90	59.06	60.36	60.36	1.00%	-
Aug 21, 2026	58.78	60.02	58.06	59.76	59.76	0.78%	-
Aug 20, 2026	59.32	59.62	58.02	59.30	59.30	-0.60%	-
Aug 19, 2026	57.62	59.94	57.62	59.66	59.66	2.23%	-
Aug 18, 2026	56.54	58.98	56.54	58.36	58.36	2.67%	-
Aug 17, 2026	57.34	57.34	56.62	56.84	56.84	-1.52%	-
Aug 14, 2026	58.50	58.50	57.72	57.72	57.72	-2.50%	-
Aug 13, 2026	58.16	59.20	58.04	59.20	59.20	1.09%	-
Aug 12, 2026	58.66	58.66	57.02	58.56	58.56	-1.05%	-
Aug 11, 2026	57.92	59.46	57.08	59.18	59.18	1.82%	-
Aug 10, 2026	57.24	58.12	56.82	58.12	58.12	0.73%	-
Aug 7, 2026	56.82	57.86	56.48	57.70	57.70	0.84%	-
Aug 6, 2026	57.48	57.54	56.80	57.22	57.22	-1.00%	-
Aug 5, 2026	58.44	58.44	57.74	57.80	57.80	-1.60%	-
Aug 4, 2026	58.88	58.88	58.28	58.74	58.74	-0.74%	-
Aug 3, 2026	57.70	59.24	57.70	59.18	59.18	3.14%	-
Jul 31, 2026	57.26	57.68	56.80	57.38	57.38	3.76%	66
Jul 30, 2026	57.10	57.10	54.66	55.30	55.30	-3.15%	-
Jul 29, 2026	56.38	58.68	55.86	57.10	57.10	0.35%	-
Jul 28, 2026	54.68	57.70	54.68	56.90	56.90	3.34%	-
Jul 27, 2026	53.74	55.22	53.74	55.06	55.06	2.00%	-
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%	-