FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	59.34	59.76	59.26	59.26	-	0.51%	-
Jun 2, 2026	54.24	59.88	54.24	58.96	58.96	7.16%	254
Jun 1, 2026	56.12	56.54	55.00	55.02	55.02	-1.89%	140
May 29, 2026	57.48	57.48	55.22	56.08	56.08	-3.41%	-
May 28, 2026	56.20	58.06	55.38	58.06	58.06	2.91%	-
May 27, 2026	57.00	58.12	55.54	56.42	56.42	-1.91%	1
May 26, 2026	55.74	58.06	55.74	57.52	57.52	2.97%	-
May 25, 2026	55.78	55.86	55.78	55.86	55.86	0.22%	-
May 22, 2026	52.76	55.74	51.68	55.74	55.74	7.65%	-
May 21, 2026	50.02	52.62	50.02	51.78	51.78	2.74%	-
May 20, 2026	49.96	51.16	49.96	50.40	50.40	0.64%	-
May 19, 2026	46.62	50.24	46.46	50.08	50.08	6.71%	-
May 18, 2026	48.08	48.92	46.93	46.93	46.93	-3.87%	-
May 15, 2026	52.14	52.14	48.24	48.82	48.82	-8.41%	96
May 14, 2026	54.96	54.96	52.52	53.30	53.30	-2.63%	-
May 13, 2026	53.52	55.08	52.66	54.74	54.74	1.52%	-
May 12, 2026	50.62	53.92	49.55	53.92	53.92	5.68%	-
May 11, 2026	48.77	51.02	48.77	51.02	51.02	2.53%	-
May 8, 2026	51.12	51.94	49.34	49.76	49.76	-3.68%	-
May 7, 2026	52.84	52.92	51.56	51.66	51.66	-2.93%	-
May 6, 2026	52.70	53.22	51.76	53.22	53.22	-0.04%	-
May 5, 2026	50.94	53.48	50.94	53.24	53.24	4.56%	-
May 4, 2026	49.44	50.92	49.44	50.92	50.92	0.63%	-
Apr 30, 2026	49.97	50.76	49.97	50.60	50.60	0.04%	1
Apr 29, 2026	50.32	50.58	50.30	50.58	50.58	-	77
Apr 28, 2026	52.14	52.20	50.58	50.58	50.58	-3.55%	50
Apr 27, 2026	51.18	52.44	51.18	52.44	52.44	0.88%	27
Apr 24, 2026	50.76	51.98	50.46	51.98	51.98	2.00%	-
Apr 23, 2026	53.12	53.18	50.96	50.96	50.96	-4.93%	-
Apr 22, 2026	52.00	53.60	52.00	53.60	53.60	3.08%	-
Apr 21, 2026	51.90	52.40	51.32	52.00	52.00	0.19%	270
Apr 20, 2026	52.50	52.50	51.32	51.90	51.90	-1.41%	-
Apr 17, 2026	55.28	55.28	49.02	52.64	52.64	-4.88%	19
Apr 16, 2026	53.84	55.96	53.84	55.34	55.34	1.99%	-
Apr 15, 2026	53.44	54.68	53.44	54.26	54.26	1.01%	-
Apr 14, 2026	57.14	57.14	53.46	53.72	53.72	-6.48%	-
Apr 13, 2026	56.36	57.94	56.36	57.44	57.44	1.09%	-
Apr 10, 2026	56.10	57.56	56.10	56.82	56.82	0.57%	50
Apr 9, 2026	55.86	57.02	55.86	56.50	56.50	1.33%	20
Apr 8, 2026	55.68	56.20	52.44	55.76	55.76	-1.93%	1,100
Apr 7, 2026	56.26	57.74	55.34	56.86	56.86	5.34%	112
Apr 2, 2026	52.76	54.54	52.76	53.98	53.98	-1.10%	-
Apr 1, 2026	51.10	54.58	51.10	54.58	54.58	8.04%	80
Mar 31, 2026	46.50	51.42	46.46	50.52	50.52	9.40%	-
Mar 30, 2026	46.00	51.06	45.61	46.18	46.18	8.28%	100
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