FRA:EY3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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