FRA:ETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.78	11.78	11.78	11.78	-	-2.81%	-
Apr 23, 2026	12.12	12.12	12.12	12.12	12.12	-0.57%	-
Apr 22, 2026	12.19	12.19	12.19	12.19	12.19	-0.81%	-
Apr 21, 2026	12.29	12.29	12.29	12.29	12.29	0.41%	-
Apr 20, 2026	12.24	12.24	12.24	12.24	12.24	3.99%	-
Apr 17, 2026	11.77	11.77	11.77	11.77	11.77	2.62%	-
Apr 16, 2026	11.47	11.47	11.47	11.47	11.47	0.70%	-
Apr 15, 2026	10.97	11.39	10.97	11.39	11.39	1.97%	95
Apr 14, 2026	11.17	11.17	11.17	11.17	11.17	3.62%	-
Apr 13, 2026	10.78	10.78	10.78	10.78	10.78	-1.46%	-
Apr 10, 2026	10.94	10.94	10.94	10.94	10.94	-1.44%	-
Apr 9, 2026	11.10	11.10	11.10	11.10	11.10	-3.48%	-
Apr 8, 2026	11.50	11.50	11.50	11.50	11.50	5.02%	-
Apr 7, 2026	10.95	10.95	10.95	10.95	10.95	-2.49%	-
Apr 2, 2026	11.23	11.23	11.23	11.23	11.23	-1.66%	-
Apr 1, 2026	11.42	11.42	11.42	11.42	11.42	2.51%	-
Mar 31, 2026	11.14	11.14	11.14	11.14	11.14	4.70%	-
Mar 30, 2026	10.64	10.64	10.64	10.64	10.64	-1.75%	-
Mar 27, 2026	10.83	10.83	10.83	10.83	10.83	0.37%	-
Mar 26, 2026	10.79	10.79	10.79	10.79	10.79	1.41%	-
Mar 25, 2026	10.64	10.64	10.64	10.64	10.64	-	-
Mar 24, 2026	10.64	10.64	10.64	10.64	10.64	1.33%	-
Mar 23, 2026	10.50	10.50	10.50	10.50	10.50	-3.49%	-
Mar 20, 2026	10.88	10.88	10.88	10.88	10.88	-0.18%	-
Mar 19, 2026	10.90	10.90	10.90	10.90	10.90	-2.50%	-
Mar 18, 2026	11.18	11.18	11.18	11.18	11.18	3.52%	-
Mar 17, 2026	10.80	10.80	10.80	10.80	10.80	-0.09%	-
Mar 16, 2026	10.81	10.81	10.81	10.81	10.81	-0.46%	-
Mar 13, 2026	10.86	10.86	10.86	10.86	10.86	-1.45%	-
Mar 12, 2026	11.02	11.02	11.02	11.02	11.02	-2.39%	-
Mar 11, 2026	11.29	11.29	11.29	11.29	11.29	-2.76%	-
Mar 10, 2026	11.44	11.61	11.44	11.61	11.61	2.11%	50
Mar 9, 2026	11.37	11.37	11.37	11.37	11.37	0.98%	45
Mar 6, 2026	10.99	11.26	10.99	11.26	11.26	3.78%	8
Mar 5, 2026	10.85	10.85	10.85	10.85	10.85	-1.27%	-
Mar 4, 2026	10.99	10.99	10.99	10.99	10.99	0.09%	91
Mar 3, 2026	11.53	11.53	10.98	10.98	10.98	-3.68%	14
Mar 2, 2026	11.41	11.41	11.40	11.40	11.40	-0.87%	88
Feb 27, 2026	11.50	11.50	11.50	11.50	11.50	1.14%	-
Feb 26, 2026	11.37	11.37	11.37	11.37	11.37	1.43%	-
Feb 25, 2026	11.21	11.21	11.21	11.21	11.21	-0.44%	-
Feb 24, 2026	11.26	11.26	11.26	11.26	11.26	-1.40%	-
Feb 23, 2026	11.42	11.42	11.42	11.42	11.42	-1.97%	-
Feb 20, 2026	11.65	11.65	11.65	11.65	11.65	0.34%	-
Feb 19, 2026	11.31	11.61	11.31	11.61	11.61	2.93%	9
Feb 18, 2026	11.15	11.28	11.15	11.28	11.28	2.17%	240
Feb 17, 2026	11.15	11.15	11.04	11.04	11.04	-2.21%	140
Feb 16, 2026	11.34	11.35	11.29	11.29	11.29	-0.79%	-
Feb 13, 2026	11.12	11.38	11.12	11.38	11.38	-2.15%	150
Feb 12, 2026	11.63	11.63	11.63	11.63	11.63	-4.36%	-