FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.22	35.33	33.78	33.78	33.78	-4.79%	-
Sep 17, 2026	34.63	35.49	34.63	35.48	35.48	2.13%	-
Sep 16, 2026	34.12	35.22	34.12	34.74	34.74	1.11%	30
Sep 15, 2026	35.46	36.08	34.36	34.36	34.36	-5.47%	-
Sep 14, 2026	37.70	37.70	36.35	36.35	36.35	-4.01%	-
Sep 11, 2026	37.99	38.29	37.42	37.87	37.87	-0.03%	-
Sep 10, 2026	40.74	40.74	37.88	37.88	37.88	-7.23%	-
Sep 9, 2026	40.80	42.07	40.41	40.83	40.83	-0.85%	-
Sep 8, 2026	39.49	42.61	39.49	41.18	41.18	3.78%	200
Sep 7, 2026	39.69	39.69	39.68	39.68	39.68	-0.97%	-
Sep 4, 2026	40.44	40.44	39.85	40.07	40.07	-1.79%	-
Sep 3, 2026	40.44	41.34	40.44	40.80	40.80	0.54%	-
Sep 2, 2026	39.98	40.80	39.98	40.58	40.58	1.35%	125
Sep 1, 2026	39.07	40.89	38.82	40.04	40.04	1.75%	-
Aug 31, 2026	40.58	40.58	39.17	39.35	39.35	-1.60%	50
Aug 28, 2026	39.71	40.03	39.46	39.99	39.99	1.50%	22
Aug 27, 2026	37.43	39.40	37.43	39.40	39.40	4.32%	449
Aug 26, 2026	37.51	37.94	37.51	37.77	37.77	0.45%	75
Aug 25, 2026	37.12	38.24	37.12	37.60	37.60	0.97%	-
Aug 24, 2026	38.33	39.09	37.24	37.24	37.24	-0.69%	-
Aug 21, 2026	36.77	38.04	36.77	37.50	37.50	1.21%	-
Aug 20, 2026	37.07	37.09	36.46	37.05	37.05	0.57%	-
Aug 19, 2026	38.97	40.06	36.44	36.84	36.84	-6.21%	-
Aug 18, 2026	40.28	41.00	38.50	39.28	39.28	-3.58%	20
Aug 17, 2026	40.21	40.74	40.12	40.74	40.74	1.07%	-
Aug 14, 2026	39.80	40.96	39.80	40.31	40.31	-0.25%	-
Aug 13, 2026	41.81	42.50	40.41	40.41	40.41	-4.26%	-
Aug 12, 2026	44.88	45.46	42.21	42.21	42.21	-7.03%	-
Aug 11, 2026	44.73	46.45	44.73	45.40	45.40	0.75%	-
Aug 10, 2026	43.91	45.57	43.91	45.06	45.06	2.53%	135
Aug 7, 2026	39.58	45.11	39.58	43.95	43.95	11.10%	133
Aug 6, 2026	40.32	42.13	39.56	39.56	39.56	-3.06%	-
Aug 5, 2026	40.59	41.37	40.47	40.81	40.81	0.05%	-
Aug 4, 2026	38.98	41.03	38.98	40.79	40.79	4.43%	-
Aug 3, 2026	38.64	39.07	38.61	39.06	39.06	0.41%	-
Jul 31, 2026	38.78	39.21	38.78	38.90	38.90	-0.18%	-
Jul 30, 2026	36.89	38.97	36.89	38.97	38.97	5.55%	-
Jul 29, 2026	38.50	39.16	36.92	36.92	36.92	-4.30%	60
Jul 28, 2026	39.12	39.34	38.46	38.58	38.58	-2.30%	100
Jul 27, 2026	40.42	40.42	39.12	39.49	39.49	-2.35%	-
Jul 24, 2026	40.34	41.26	40.34	40.44	40.44	-0.47%	-
Jul 23, 2026	39.21	40.63	39.21	40.63	40.63	2.47%	-
Jul 22, 2026	39.01	40.01	39.01	39.65	39.65	1.46%	-
Jul 21, 2026	37.66	40.12	37.66	39.08	39.08	6.83%	-
Jul 20, 2026	36.24	36.68	35.58	36.58	36.58	-1.61%	-
Jul 17, 2026	36.55	37.18	35.66	37.18	37.18	0.11%	200
Jul 16, 2026	37.96	38.03	36.84	37.14	37.14	-3.00%	205
Jul 15, 2026	39.93	39.93	38.05	38.29	38.29	-4.51%	-
Jul 14, 2026	39.43	40.91	39.43	40.10	40.10	1.39%	-
Jul 13, 2026	38.69	40.04	38.55	39.55	39.55	0.87%	-