FRA:ETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.97	12.97	12.97	12.97	12.97	2.37%	-
Aug 25, 2026	12.67	12.67	12.67	12.67	12.67	-2.61%	-
Aug 24, 2026	13.01	13.01	13.01	13.01	13.01	-1.14%	-
Aug 21, 2026	12.81	13.16	12.81	13.16	13.16	2.49%	40
Aug 20, 2026	12.73	12.84	12.73	12.84	12.84	1.82%	74
Aug 19, 2026	12.61	12.61	12.61	12.61	12.61	2.02%	-
Aug 18, 2026	12.36	12.36	12.36	12.36	12.36	-0.16%	-
Aug 17, 2026	12.38	12.38	12.38	12.38	12.38	4.65%	-
Aug 14, 2026	11.83	11.83	11.83	11.83	11.83	-1.25%	-
Aug 13, 2026	11.98	11.98	11.98	11.98	11.98	-3.07%	-
Aug 12, 2026	12.12	12.36	12.12	12.36	12.36	3.60%	200
Aug 11, 2026	11.93	11.93	11.93	11.93	11.93	-2.05%	-
Aug 10, 2026	12.18	12.18	12.18	12.18	12.18	-3.64%	-
Aug 7, 2026	12.64	12.64	12.64	12.64	12.64	-1.71%	-
Aug 6, 2026	12.86	12.86	12.86	12.86	12.86	-3.16%	-
Aug 5, 2026	13.16	13.28	13.16	13.28	13.28	2.95%	110
Aug 4, 2026	12.90	12.90	12.90	12.90	12.90	-1.68%	93
Aug 3, 2026	12.57	13.12	12.57	13.12	13.12	4.29%	3
Jul 31, 2026	12.27	12.58	12.27	12.58	12.58	5.10%	131
Jul 30, 2026	11.97	11.97	11.97	11.97	11.97	0.34%	-
Jul 29, 2026	11.93	11.93	11.93	11.93	11.93	2.58%	-
Jul 28, 2026	11.63	11.63	11.63	11.63	11.63	2.20%	-
Jul 27, 2026	11.38	11.38	11.38	11.38	11.38	0.18%	-
Jul 24, 2026	11.36	11.36	11.36	11.36	11.36	-	-
Jul 23, 2026	11.36	11.36	11.36	11.36	11.36	-2.24%	-
Jul 22, 2026	11.65	11.65	11.62	11.62	11.62	0.26%	215
Jul 21, 2026	11.59	11.59	11.59	11.59	11.59	-1.45%	-
Jul 20, 2026	11.76	11.76	11.76	11.76	11.76	1.29%	-
Jul 17, 2026	11.61	11.61	11.61	11.61	11.61	-1.02%	-
Jul 16, 2026	11.73	11.73	11.73	11.73	11.73	0.77%	-
Jul 15, 2026	11.64	11.64	11.64	11.64	11.64	-1.77%	-
Jul 14, 2026	11.74	11.85	11.74	11.85	11.85	0.77%	35
Jul 13, 2026	11.76	11.76	11.76	11.76	11.76	-0.93%	-
Jul 10, 2026	11.87	11.87	11.87	11.87	11.87	3.40%	-
Jul 9, 2026	11.48	11.48	11.48	11.48	11.48	-1.71%	-
Jul 8, 2026	11.68	11.68	11.68	11.68	11.68	0.60%	-
Jul 7, 2026	11.61	11.61	11.61	11.61	11.61	-1.11%	-
Jul 6, 2026	11.74	11.74	11.74	11.74	11.74	-1.18%	-
Jul 3, 2026	11.88	11.88	11.88	11.88	11.88	-	-
Jul 2, 2026	11.88	11.88	11.88	11.88	11.88	0.17%	-
Jul 1, 2026	11.86	11.86	11.86	11.86	11.86	2.07%	-
Jun 30, 2026	11.62	11.62	11.62	11.62	11.62	-0.26%	-
Jun 29, 2026	11.35	11.65	11.35	11.65	11.65	1.75%	3
Jun 26, 2026	11.45	11.45	11.45	11.45	11.45	2.97%	2
Jun 25, 2026	11.12	11.12	11.12	11.12	11.12	0.09%	-
Jun 24, 2026	11.11	11.11	11.11	11.11	11.11	0.27%	-
Jun 23, 2026	11.08	11.08	11.08	11.08	11.08	-1.69%	-
Jun 22, 2026	11.27	11.27	11.27	11.27	11.27	-1.66%	-
Jun 19, 2026	11.46	11.46	11.46	11.46	11.46	-0.09%	-
Jun 18, 2026	11.52	11.52	11.47	11.47	11.47	-1.63%	1