FRA:F03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.31	47.31	47.31	47.31	47.31	1.09%	-
Mar 26, 2026	46.80	46.80	46.80	46.80	46.80	-0.89%	-
Mar 25, 2026	47.22	47.22	47.22	47.22	47.22	-0.15%	-
Mar 24, 2026	47.29	47.29	47.29	47.29	47.29	0.47%	-
Mar 23, 2026	47.07	47.07	47.07	47.07	47.07	-1.03%	-
Mar 20, 2026	47.57	47.57	47.56	47.56	47.56	0.38%	220
Mar 19, 2026	47.38	47.38	47.38	47.38	47.38	-1.72%	-
Mar 18, 2026	48.21	48.21	48.21	48.21	48.21	4.37%	-
Mar 17, 2026	46.19	46.19	46.19	46.19	46.19	-1.62%	-
Mar 16, 2026	46.95	46.95	46.95	46.95	46.95	-0.63%	-
Mar 13, 2026	47.25	47.25	47.25	47.25	47.25	-1.56%	-
Mar 12, 2026	48.00	48.00	48.00	48.00	47.95	0.61%	-
Mar 11, 2026	47.71	47.71	47.71	47.71	47.66	-0.65%	-
Mar 10, 2026	48.02	48.02	48.02	48.02	47.97	-0.95%	-
Mar 9, 2026	48.48	48.48	48.48	48.48	48.43	-2.28%	-
Mar 6, 2026	49.61	49.61	49.61	49.61	49.56	0.36%	-
Mar 5, 2026	49.43	49.43	49.43	49.43	49.38	0.47%	-
Mar 4, 2026	49.20	49.20	49.20	49.20	49.15	-0.24%	-
Mar 3, 2026	49.32	49.32	49.32	49.32	49.27	-0.12%	-
Mar 2, 2026	49.38	49.38	49.38	49.38	49.33	-1.44%	-
Feb 27, 2026	50.10	50.10	50.10	50.10	50.05	2.47%	-
Feb 26, 2026	48.89	48.89	48.89	48.89	48.84	0.93%	-
Feb 25, 2026	48.44	48.44	48.44	48.44	48.39	0.37%	-
Feb 24, 2026	48.26	48.26	48.26	48.26	48.21	-0.70%	-
Feb 23, 2026	48.60	48.60	48.60	48.60	48.55	-0.65%	-
Feb 20, 2026	48.92	48.92	48.92	48.92	48.87	0.70%	-
Feb 19, 2026	49.13	49.13	48.58	48.58	48.53	1.93%	100
Feb 18, 2026	47.66	47.66	47.66	47.66	47.61	0.53%	-
Feb 17, 2026	47.41	47.41	47.41	47.41	47.36	-0.61%	-
Feb 16, 2026	47.70	47.70	47.70	47.70	47.65	1.94%	-
Feb 13, 2026	46.79	46.79	46.79	46.79	46.74	-4.84%	-
Feb 12, 2026	49.17	49.17	49.17	49.17	49.12	-6.38%	-
Feb 11, 2026	51.58	52.52	51.58	52.52	52.46	3.96%	90
Feb 10, 2026	50.52	50.52	50.52	50.52	50.47	0.48%	-
Feb 9, 2026	50.28	50.28	50.28	50.28	50.23	-0.36%	-
Feb 6, 2026	50.46	50.46	50.46	50.46	50.41	-0.20%	-
Feb 5, 2026	50.56	50.56	50.56	50.56	50.51	15.51%	-
Feb 4, 2026	45.67	45.67	43.77	43.77	43.72	-3.10%	100
Feb 3, 2026	45.17	45.17	45.17	45.17	45.12	3.55%	-
Feb 2, 2026	43.62	43.62	43.62	43.62	43.57	-0.14%	-
Jan 30, 2026	43.68	43.68	43.68	43.68	43.63	-0.23%	-
Jan 29, 2026	43.78	43.78	43.78	43.78	43.73	-0.79%	-
Jan 28, 2026	44.13	44.13	44.13	44.13	44.08	-3.81%	-
Jan 27, 2026	45.88	45.88	45.88	45.88	45.83	0.44%	-
Jan 26, 2026	45.68	45.68	45.68	45.68	45.63	-1.28%	-
Jan 23, 2026	46.27	46.27	46.27	46.27	46.22	0.09%	-
Jan 22, 2026	46.23	46.23	46.23	46.23	46.18	3.28%	-
Jan 21, 2026	44.76	44.76	44.76	44.76	44.71	-3.07%	-
Jan 20, 2026	46.04	46.18	46.04	46.18	46.13	-0.45%	148
Jan 19, 2026	46.39	46.39	46.39	46.39	46.34	-2.42%	-