FRA:EP5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.20	51.20	49.92	50.04	50.04	-3.21%	-
Jun 1, 2026	49.61	51.70	49.61	51.70	51.70	4.30%	-
May 29, 2026	49.72	49.95	49.57	49.57	49.57	-0.54%	-
May 28, 2026	48.71	49.99	48.11	49.84	49.84	2.03%	-
May 27, 2026	49.00	49.39	48.68	48.85	48.85	-1.03%	461
May 26, 2026	49.45	49.45	49.00	49.36	49.36	-1.48%	43
May 25, 2026	49.52	50.10	49.52	50.10	50.10	0.85%	-
May 22, 2026	48.77	49.68	48.24	49.68	49.68	1.37%	-
May 21, 2026	49.54	49.54	48.00	49.01	49.01	-1.31%	-
May 20, 2026	48.67	49.66	47.80	49.66	49.66	0.89%	-
May 19, 2026	48.69	50.84	48.67	49.22	49.22	0.35%	-
May 18, 2026	45.50	49.05	45.50	49.05	49.05	6.28%	-
May 15, 2026	45.53	46.50	45.53	46.15	46.15	0.65%	-
May 14, 2026	46.25	46.84	45.85	45.85	45.85	-1.50%	-
May 13, 2026	48.27	48.27	45.24	46.55	46.55	-4.38%	-
May 12, 2026	50.60	51.24	48.68	48.68	48.68	-4.66%	-
May 11, 2026	51.62	51.62	50.68	51.06	51.06	-2.11%	-
May 8, 2026	53.60	53.60	51.66	52.16	52.16	-3.23%	-
May 7, 2026	54.18	54.38	53.76	53.90	53.90	-1.39%	-
May 6, 2026	55.76	55.76	54.36	54.66	54.66	-2.77%	-
May 5, 2026	55.14	56.22	55.14	56.22	56.22	1.44%	-
May 4, 2026	55.16	55.70	54.94	55.42	55.42	-2.60%	-
Apr 30, 2026	55.78	56.90	55.76	56.90	56.90	0.39%	-
Apr 29, 2026	56.78	56.78	56.12	56.68	56.68	-0.77%	-
Apr 28, 2026	56.00	57.72	56.00	57.12	57.12	1.24%	-
Apr 27, 2026	55.52	57.28	55.30	56.42	56.42	0.53%	-
Apr 24, 2026	56.12	56.12	56.02	56.12	56.12	-0.81%	-
Apr 23, 2026	56.84	56.84	55.52	56.58	56.58	-1.80%	-
Apr 22, 2026	57.84	57.88	57.20	57.62	57.62	-1.03%	-
Apr 21, 2026	57.42	58.22	57.28	58.22	58.22	1.18%	-
Apr 20, 2026	56.92	57.66	56.92	57.54	57.54	0.42%	-
Apr 17, 2026	57.40	58.52	57.30	57.30	57.30	-1.00%	-
Apr 16, 2026	57.36	58.18	56.50	57.88	57.88	0.17%	-
Apr 15, 2026	56.70	57.80	56.70	57.78	57.78	1.19%	-
Apr 14, 2026	56.02	57.38	55.22	57.10	57.10	0.85%	-
Apr 13, 2026	54.86	56.62	54.86	56.62	56.62	1.98%	-
Apr 10, 2026	56.40	56.44	55.22	55.52	55.52	-2.29%	-
Apr 9, 2026	56.60	56.82	56.08	56.82	56.82	-0.25%	-
Apr 8, 2026	57.10	57.12	56.74	56.96	56.96	0.81%	-
Apr 7, 2026	57.14	57.14	56.44	56.50	56.50	-1.64%	-
Apr 2, 2026	55.18	57.44	55.18	57.44	57.44	2.35%	-
Apr 1, 2026	56.04	56.66	55.74	56.12	56.12	-0.18%	-
Mar 31, 2026	56.82	56.82	55.90	56.22	56.22	-1.06%	-
Mar 30, 2026	55.60	57.54	55.46	56.82	56.82	2.01%	210
Mar 27, 2026	56.44	56.44	55.40	55.70	55.70	-1.21%	-
Mar 26, 2026	56.00	58.06	56.00	56.38	56.38	0.25%	-
Mar 25, 2026	56.22	56.28	56.02	56.24	56.24	0.25%	-
Mar 24, 2026	56.98	56.98	55.74	56.10	56.10	-1.30%	-
Mar 23, 2026	57.04	58.56	56.84	56.84	56.84	-1.01%	-
Mar 20, 2026	55.94	57.42	55.94	57.42	57.42	2.61%	-