FRA:F3C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.46	14.46	14.46	14.46	14.46	-1.09%	-
Mar 26, 2026	14.46	14.76	14.46	14.62	14.62	-0.14%	89
Mar 25, 2026	14.26	14.64	14.26	14.64	14.64	4.42%	40
Mar 24, 2026	13.96	14.02	13.96	14.02	14.02	-2.91%	100
Mar 23, 2026	13.84	14.44	13.74	14.44	14.44	0.56%	480
Mar 20, 2026	14.12	14.36	14.12	14.36	14.36	-	500
Mar 19, 2026	14.36	14.40	14.20	14.36	14.36	-5.40%	1,000
Mar 18, 2026	15.18	15.18	15.18	15.18	15.18	2.71%	160
Mar 17, 2026	14.56	14.78	14.56	14.78	14.78	-0.54%	505
Mar 16, 2026	15.00	15.00	14.70	14.86	14.86	-2.24%	2,560
Mar 13, 2026	15.28	15.28	15.20	15.20	15.20	1.33%	200
Mar 12, 2026	15.30	15.30	15.00	15.00	15.00	-5.30%	390
Mar 11, 2026	15.84	15.84	15.84	15.84	15.84	-	63
Mar 10, 2026	14.90	15.84	14.90	15.84	15.84	7.32%	95
Mar 9, 2026	14.92	15.04	14.60	14.76	14.76	-5.51%	3,470
Mar 6, 2026	15.16	15.62	15.16	15.62	15.62	2.09%	1,068
Mar 5, 2026	14.76	15.40	14.74	15.30	15.30	4.37%	2,450
Mar 4, 2026	13.88	14.66	13.88	14.66	14.66	4.27%	200
Mar 3, 2026	14.50	14.50	14.06	14.06	14.06	-3.70%	432
Mar 2, 2026	14.52	14.60	14.44	14.60	14.60	-5.32%	2,095
Feb 27, 2026	15.16	15.42	15.16	15.42	15.42	2.25%	830
Feb 26, 2026	14.92	15.60	14.92	15.08	15.08	-1.05%	3,621
Feb 25, 2026	14.66	15.28	14.34	15.24	15.24	5.39%	7,693
Feb 24, 2026	13.30	14.46	13.30	14.46	14.46	9.71%	10,697
Feb 23, 2026	12.86	13.18	12.86	13.18	13.18	-0.15%	78
Feb 20, 2026	13.34	13.34	13.14	13.20	13.20	-0.75%	622
Feb 19, 2026	13.46	13.46	13.30	13.30	13.30	-2.64%	113
Feb 18, 2026	13.66	13.66	13.66	13.66	13.66	1.04%	-
Feb 17, 2026	13.52	13.52	13.52	13.52	13.52	1.20%	-
Feb 16, 2026	13.36	13.36	13.36	13.36	13.36	0.15%	10
Feb 13, 2026	12.86	13.34	12.86	13.34	13.34	-1.77%	210
Feb 12, 2026	13.58	13.58	13.58	13.58	13.58	-2.86%	-
Feb 11, 2026	13.98	13.98	13.98	13.98	13.98	5.91%	100
Feb 10, 2026	13.20	13.20	13.20	13.20	13.20	-1.79%	-
Feb 9, 2026	13.02	13.44	13.02	13.44	13.44	3.70%	1,022
Feb 6, 2026	12.80	13.00	12.80	12.96	12.96	-2.56%	276
Feb 5, 2026	13.20	13.30	13.20	13.30	13.30	-	10
Feb 4, 2026	13.70	13.76	13.30	13.30	13.30	-3.62%	764
Feb 3, 2026	14.08	14.08	13.80	13.80	13.80	-1.15%	200
Feb 2, 2026	13.78	14.02	13.78	13.96	13.96	-	3,010
Jan 30, 2026	14.14	14.14	13.96	13.96	13.96	-1.27%	800
Jan 29, 2026	14.22	14.44	14.14	14.14	14.14	-3.42%	530
Jan 28, 2026	14.40	14.64	14.40	14.64	14.64	1.67%	77
Jan 27, 2026	14.10	14.40	14.10	14.40	14.40	0.14%	500
Jan 26, 2026	13.82	14.38	13.68	14.38	14.38	5.12%	410
Jan 23, 2026	13.84	14.14	13.68	13.68	13.68	-3.66%	140
Jan 22, 2026	13.40	14.20	13.40	14.20	14.20	5.97%	3,931
Jan 21, 2026	12.90	13.40	12.74	13.40	13.40	4.20%	735
Jan 20, 2026	12.86	12.86	12.86	12.86	12.86	-3.16%	-
Jan 19, 2026	13.48	13.48	13.28	13.28	13.28	-2.35%	140