FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	36.24	36.24	36.24	36.24	-	-2.53%	-
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%	-
Jul 10, 2026	39.07	39.22	38.62	39.21	39.21	-0.23%	-
Jul 9, 2026	38.80	39.49	38.47	39.30	39.30	2.83%	-
Jul 8, 2026	39.08	39.24	37.95	38.22	38.22	-3.68%	-
Jul 7, 2026	40.41	40.45	39.14	39.68	39.68	-2.77%	125
Jul 6, 2026	37.93	40.95	37.93	40.81	40.81	6.69%	105
Jul 3, 2026	37.94	38.25	37.94	38.25	38.25	-0.10%	-
Jul 2, 2026	37.41	38.80	37.41	38.29	38.29	1.94%	-
Jul 1, 2026	39.40	39.40	37.56	37.56	37.56	-6.57%	-
Jun 30, 2026	40.51	41.05	40.20	40.20	40.20	-0.69%	-
Jun 29, 2026	40.44	40.58	39.94	40.48	40.48	-0.12%	-
Jun 26, 2026	39.97	41.11	39.71	40.53	40.53	0.27%	967
Jun 25, 2026	38.78	40.42	38.78	40.42	40.42	3.38%	-
Jun 24, 2026	41.22	41.22	38.71	39.10	39.10	-6.48%	-
Jun 23, 2026	42.00	42.00	41.29	41.81	41.81	-3.35%	-
Jun 22, 2026	44.65	44.65	42.74	43.26	43.26	-3.95%	-
Jun 19, 2026	44.66	45.10	44.66	45.04	45.04	-0.04%	-
Jun 18, 2026	46.90	46.90	44.94	45.06	45.06	-4.80%	89
Jun 17, 2026	45.66	48.20	45.66	47.33	47.33	2.62%	135
Jun 16, 2026	46.79	46.79	45.94	46.12	46.12	-1.24%	10
Jun 15, 2026	52.70	52.70	46.50	46.70	46.70	-10.91%	58
Jun 12, 2026	52.26	52.98	51.98	52.42	52.42	0.38%	-
Jun 11, 2026	51.24	52.82	51.24	52.22	52.22	2.27%	-
Jun 10, 2026	52.14	52.14	51.06	51.06	51.06	-2.78%	-
Jun 9, 2026	54.34	54.70	52.24	52.52	52.52	-3.70%	-
Jun 8, 2026	51.46	55.38	51.46	54.54	54.54	4.12%	-
Jun 5, 2026	56.12	56.12	52.38	52.38	52.38	-10.09%	50
Jun 4, 2026	57.22	58.56	55.88	58.26	58.26	0.24%	-
Jun 3, 2026	59.34	59.76	58.12	58.12	58.12	-1.42%	46
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%	-