FRA:ETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	11.71	11.71	11.66	11.66	11.66	-1.52%	2
Jun 16, 2026	11.84	11.84	11.84	11.84	11.84	-2.39%	-
Jun 15, 2026	12.13	12.13	12.13	12.13	12.13	0.25%	-
Jun 12, 2026	12.10	12.10	12.10	12.10	12.10	1.09%	-
Jun 11, 2026	11.97	11.97	11.97	11.97	11.97	0.08%	-
Jun 10, 2026	11.96	11.96	11.96	11.96	11.96	-0.42%	-
Jun 9, 2026	12.01	12.01	12.01	12.01	12.01	3.00%	-
Jun 8, 2026	11.66	11.66	11.66	11.66	11.66	-1.52%	-
Jun 5, 2026	11.84	11.84	11.84	11.84	11.84	1.46%	-
Jun 4, 2026	11.67	11.67	11.67	11.67	11.67	4.95%	-
Jun 3, 2026	11.12	11.12	11.12	11.12	11.12	-1.33%	-
Jun 2, 2026	11.27	11.27	11.27	11.27	11.27	-1.83%	-
Jun 1, 2026	11.59	11.59	11.48	11.48	11.48	-1.63%	166
May 29, 2026	11.67	11.67	11.67	11.67	11.67	0.17%	-
May 28, 2026	11.65	11.65	11.65	11.65	11.65	-3.72%	-
May 27, 2026	11.92	12.10	11.92	12.10	12.10	2.11%	166
May 26, 2026	11.85	11.85	11.85	11.85	11.85	-1.50%	-
May 25, 2026	12.03	12.03	12.03	12.03	12.03	-0.82%	-
May 22, 2026	12.13	12.13	12.13	12.13	12.13	-1.62%	-
May 21, 2026	12.33	12.33	12.33	12.33	12.33	5.03%	-
May 20, 2026	11.74	11.74	11.74	11.74	11.74	0.09%	-
May 19, 2026	11.73	11.73	11.73	11.73	11.73	-1.01%	-
May 18, 2026	11.85	11.85	11.85	11.85	11.85	-1.74%	-
May 15, 2026	12.06	12.06	12.06	12.06	12.06	-0.33%	-
May 14, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	-
May 13, 2026	11.87	12.15	11.87	12.15	12.15	3.21%	8
May 12, 2026	12.23	12.23	12.23	12.23	11.77	-1.21%	-
May 11, 2026	12.38	12.38	12.38	12.38	11.92	-0.16%	-