FRA:ETA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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%	-
May 8, 2026	12.40	12.40	12.40	12.40	11.94	1.64%	-
May 7, 2026	12.20	12.20	12.20	12.20	11.74	-0.08%	-
May 6, 2026	12.21	12.21	12.21	12.21	11.75	-1.93%	-
May 5, 2026	12.45	12.45	12.45	12.45	11.98	-2.28%	-
May 4, 2026	12.28	12.74	12.28	12.74	12.26	0.95%	40
Apr 30, 2026	12.29	12.67	12.29	12.62	12.15	2.27%	238
Apr 29, 2026	12.34	12.34	12.34	12.34	11.88	1.56%	-
Apr 28, 2026	12.15	12.15	12.15	12.15	11.70	1.67%	-
Apr 27, 2026	11.95	11.95	11.95	11.95	11.50	1.44%	-
Apr 24, 2026	11.78	11.78	11.78	11.78	11.34	-2.81%	-
Apr 23, 2026	12.12	12.12	12.12	12.12	11.67	-0.57%	-
Apr 22, 2026	12.19	12.19	12.19	12.19	11.73	-0.81%	-
Apr 21, 2026	12.29	12.29	12.29	12.29	11.83	0.41%	-
Apr 20, 2026	12.24	12.24	12.24	12.24	11.78	3.99%	-
Apr 17, 2026	11.77	11.77	11.77	11.77	11.33	2.62%	-
Apr 16, 2026	11.47	11.47	11.47	11.47	11.04	0.70%	-
Apr 15, 2026	10.97	11.39	10.97	11.39	10.96	1.97%	95
Apr 14, 2026	11.17	11.17	11.17	11.17	10.75	3.62%	-
Apr 13, 2026	10.78	10.78	10.78	10.78	10.38	-1.46%	-
Apr 10, 2026	10.94	10.94	10.94	10.94	10.53	-1.44%	-
Apr 9, 2026	11.10	11.10	11.10	11.10	10.68	-3.48%	-
Apr 8, 2026	11.50	11.50	11.50	11.50	11.07	5.02%	-
Apr 7, 2026	10.95	10.95	10.95	10.95	10.54	-2.49%	-
Apr 2, 2026	11.23	11.23	11.23	11.23	10.81	-1.66%	-
Apr 1, 2026	11.42	11.42	11.42	11.42	10.99	2.51%	-
Mar 31, 2026	11.14	11.14	11.14	11.14	10.72	4.70%	-
Mar 30, 2026	10.64	10.64	10.64	10.64	10.24	-1.75%	-
Mar 27, 2026	10.83	10.83	10.83	10.83	10.42	0.37%	-
Mar 26, 2026	10.79	10.79	10.79	10.79	10.39	1.41%	-
Mar 25, 2026	10.64	10.64	10.64	10.64	10.24	-	-
Mar 24, 2026	10.64	10.64	10.64	10.64	10.24	1.33%	-
Mar 23, 2026	10.50	10.50	10.50	10.50	10.11	-3.49%	-