FRA:ETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.55	13.55	13.55	13.55	13.55	-2.17%	-
Sep 17, 2026	13.65	13.85	13.65	13.85	13.85	3.20%	25
Sep 16, 2026	13.42	13.42	13.42	13.42	13.42	-1.47%	-
Sep 15, 2026	13.31	13.62	13.31	13.62	13.62	5.50%	50
Sep 14, 2026	12.91	12.91	12.91	12.91	12.91	2.54%	-
Sep 11, 2026	12.59	12.59	12.59	12.59	12.59	-	-
Sep 10, 2026	12.59	12.59	12.59	12.59	12.59	-1.33%	-
Sep 9, 2026	12.48	12.76	12.48	12.76	12.76	1.19%	16
Sep 8, 2026	12.61	12.61	12.61	12.61	12.61	-0.39%	-
Sep 7, 2026	12.66	12.66	12.66	12.66	12.66	-3.65%	-
Sep 4, 2026	13.14	13.14	13.14	13.14	13.14	4.20%	-
Sep 3, 2026	12.61	12.61	12.61	12.61	12.61	-1.79%	-
Sep 2, 2026	12.77	12.84	12.72	12.84	12.84	0.55%	120
Sep 1, 2026	12.77	12.77	12.77	12.77	12.77	0.24%	-
Aug 31, 2026	12.74	12.74	12.74	12.74	12.74	-0.70%	-
Aug 28, 2026	12.83	12.83	12.83	12.83	12.83	0.47%	-
Aug 27, 2026	12.77	12.77	12.77	12.77	12.77	-1.54%	-
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%	-