FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.71	43.31	41.71	42.65	42.65	2.25%	-
Mar 26, 2026	42.80	42.80	41.71	41.71	41.71	-2.95%	-
Mar 25, 2026	42.92	43.51	42.92	42.98	42.98	0.35%	-
Mar 24, 2026	39.69	44.12	39.69	42.83	42.83	7.37%	-
Mar 23, 2026	39.90	43.65	39.89	39.89	39.89	-4.68%	183
Mar 20, 2026	42.46	42.46	41.79	41.85	41.85	-1.20%	129
Mar 19, 2026	47.56	47.56	42.30	42.36	42.36	-11.19%	50
Mar 18, 2026	49.51	50.20	46.81	47.70	47.70	-2.65%	50
Mar 17, 2026	48.12	50.72	48.12	49.00	49.00	1.53%	42
Mar 16, 2026	48.34	48.43	47.48	48.26	48.26	2.51%	187
Mar 13, 2026	49.53	50.56	46.97	47.08	47.08	-4.97%	100
Mar 12, 2026	49.21	51.02	49.21	49.54	49.54	-0.22%	-
Mar 11, 2026	45.99	49.65	45.99	49.65	49.65	8.74%	-
Mar 10, 2026	46.49	46.81	45.66	45.66	45.66	-1.70%	-
Mar 9, 2026	45.81	46.49	45.32	46.45	46.45	0.67%	50
Mar 6, 2026	46.35	46.35	45.77	46.14	46.14	0.70%	-
Mar 5, 2026	45.45	45.82	44.82	45.82	45.82	0.42%	-
Mar 4, 2026	45.56	48.18	45.56	45.63	45.63	1.20%	140
Mar 3, 2026	43.05	45.98	42.03	45.09	45.09	3.16%	100
Mar 2, 2026	44.67	44.81	43.71	43.71	43.71	0.60%	-
Feb 27, 2026	43.60	43.72	42.93	43.45	43.45	-1.23%	-
Feb 26, 2026	44.36	44.36	43.35	43.99	43.99	-1.46%	245
Feb 25, 2026	44.91	46.99	44.64	44.64	44.64	-1.20%	-
Feb 24, 2026	43.57	46.50	43.21	45.18	45.18	2.26%	-
Feb 23, 2026	43.86	44.18	42.60	44.18	44.18	-0.02%	-
Feb 20, 2026	43.85	44.49	43.58	44.19	44.19	-0.02%	300
Feb 19, 2026	42.18	44.20	41.42	44.20	44.20	4.07%	400
Feb 18, 2026	40.90	42.77	40.90	42.47	42.47	2.88%	-
Feb 17, 2026	38.39	41.28	38.39	41.28	41.28	7.25%	-
Feb 16, 2026	38.50	38.54	38.48	38.49	38.49	-0.05%	-
Feb 13, 2026	41.55	41.55	36.85	38.51	38.51	-7.58%	1,401
Feb 12, 2026	44.93	44.93	41.67	41.67	41.67	-6.67%	-
Feb 11, 2026	43.82	45.83	43.79	44.65	44.65	2.60%	311
Feb 10, 2026	45.22	45.22	43.41	43.52	43.52	-4.27%	-
Feb 9, 2026	43.84	46.21	43.84	45.46	45.46	3.34%	340
Feb 6, 2026	39.65	44.14	39.65	43.99	43.99	11.23%	-
Feb 5, 2026	39.87	40.28	38.86	39.55	39.55	-1.32%	-
Feb 4, 2026	43.01	43.01	38.96	40.08	40.08	-4.84%	26
Feb 3, 2026	39.94	42.49	39.94	42.12	42.12	5.48%	-
Feb 2, 2026	36.81	40.21	36.62	39.93	39.93	5.08%	442
Jan 30, 2026	39.50	39.92	37.47	38.00	38.00	-6.68%	769
Jan 29, 2026	40.48	43.04	40.14	40.72	40.72	-0.02%	145
Jan 28, 2026	41.13	41.13	40.20	40.73	40.73	2.83%	100
Jan 27, 2026	37.87	39.61	37.87	39.61	39.61	4.65%	350
Jan 26, 2026	40.71	40.71	37.85	37.85	37.85	-7.84%	-
Jan 23, 2026	40.83	41.07	39.75	41.07	41.07	0.22%	-
Jan 22, 2026	40.52	41.44	40.52	40.98	40.98	0.99%	-
Jan 21, 2026	40.82	41.74	39.93	40.58	40.58	-0.44%	-
Jan 20, 2026	41.02	41.02	39.91	40.76	40.76	-1.16%	150
Jan 19, 2026	41.27	41.27	41.22	41.24	41.24	0.88%	24