FRA:F1YN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.76	56.44	55.18	55.18	55.18	0.33%	2,585
Jun 1, 2026	57.00	57.00	55.00	55.00	55.00	-2.55%	210
May 29, 2026	53.90	56.44	53.90	56.44	56.44	9.55%	677
May 28, 2026	50.98	51.98	50.52	51.52	51.52	-5.99%	700
May 27, 2026	54.80	54.80	54.80	54.80	54.80	1.59%	336
May 26, 2026	54.58	54.58	53.94	53.94	53.94	-0.37%	336
May 25, 2026	53.08	54.14	53.08	54.14	54.14	1.35%	240
May 22, 2026	54.00	54.00	53.42	53.42	53.42	-2.27%	490
May 21, 2026	54.66	54.66	54.66	54.66	54.66	-0.58%	-
May 20, 2026	53.38	54.98	53.38	54.98	54.98	4.41%	68
May 19, 2026	54.06	54.06	52.66	52.66	52.66	-3.31%	130
May 18, 2026	54.12	54.46	54.12	54.46	54.46	-4.42%	403
May 15, 2026	57.88	57.92	56.98	56.98	56.98	-2.30%	210
May 14, 2026	60.00	60.00	58.32	58.32	58.32	-2.90%	63
May 13, 2026	60.20	60.20	60.06	60.06	60.06	-0.20%	52
May 12, 2026	60.18	60.18	60.18	60.18	60.18	-0.20%	-
May 11, 2026	58.82	60.30	58.82	60.30	60.30	4.29%	90
May 8, 2026	57.96	57.96	57.82	57.82	57.82	-6.71%	100
May 7, 2026	61.98	61.98	61.98	61.98	61.98	7.57%	-
May 6, 2026	56.64	57.62	56.64	57.62	57.62	4.16%	225
May 5, 2026	55.32	55.32	55.32	55.32	55.32	-1.88%	-
May 4, 2026	56.38	56.38	56.38	56.38	56.38	-3.36%	-
Apr 30, 2026	56.56	58.34	56.56	58.34	58.34	1.82%	5
Apr 29, 2026	59.14	59.30	57.30	57.30	57.30	-3.41%	445
Apr 28, 2026	61.06	61.14	59.32	59.32	59.32	-6.29%	270
Apr 27, 2026	63.32	63.32	63.30	63.30	63.30	-0.09%	100
Apr 24, 2026	63.98	63.98	63.34	63.36	63.36	-3.15%	150
Apr 23, 2026	65.42	65.42	65.42	65.42	65.42	-1.77%	-
Apr 22, 2026	66.60	66.60	66.60	66.60	66.60	-4.83%	-
Apr 21, 2026	70.68	70.68	69.98	69.98	69.98	-1.96%	200
Apr 20, 2026	71.38	71.38	71.38	71.38	71.38	-1.52%	-
Apr 17, 2026	69.34	72.48	69.34	72.48	72.48	4.80%	50
Apr 16, 2026	69.16	69.16	69.16	69.16	69.16	-2.37%	-
Apr 15, 2026	70.84	70.84	70.84	70.84	70.84	-1.45%	-
Apr 14, 2026	71.88	71.88	71.88	71.88	71.88	-0.33%	-
Apr 13, 2026	72.12	72.12	72.12	72.12	72.12	3.71%	-
Apr 10, 2026	69.54	69.54	69.54	69.54	69.54	0.03%	-
Apr 9, 2026	69.52	69.52	69.52	69.52	69.52	-2.08%	-
Apr 8, 2026	70.40	71.00	70.40	71.00	71.00	5.75%	500
Apr 7, 2026	67.78	67.78	67.14	67.14	67.14	-3.60%	100
Apr 2, 2026	65.40	69.65	65.40	69.65	69.65	3.57%	25
Apr 1, 2026	65.85	67.25	65.85	67.25	67.25	3.22%	40
Mar 31, 2026	62.95	65.15	62.95	65.15	65.15	5.25%	9
Mar 30, 2026	61.90	61.90	61.90	61.90	61.90	0.41%	-
Mar 27, 2026	60.95	61.65	60.30	61.65	61.65	0.16%	114
Mar 26, 2026	61.65	61.65	59.90	61.55	61.55	-1.20%	450
Mar 25, 2026	62.60	63.50	62.30	62.30	62.30	2.98%	293
Mar 24, 2026	60.75	60.80	60.50	60.50	60.50	6.70%	500
Mar 23, 2026	58.75	58.75	55.10	56.70	56.70	-4.95%	930
Mar 20, 2026	61.70	61.70	59.65	59.65	59.65	-2.29%	300