FRA:F5D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.96	49.96	49.96	49.96	49.96	-1.46%	-
Mar 26, 2026	50.70	50.70	50.70	50.70	50.70	-2.12%	-
Mar 25, 2026	52.10	52.10	51.80	51.80	51.80	-1.05%	15
Mar 24, 2026	52.35	52.35	51.75	52.35	52.35	-0.85%	230
Mar 23, 2026	51.40	52.80	51.40	52.80	52.80	-3.30%	1,000
Mar 20, 2026	54.60	54.60	54.60	54.60	54.60	-0.82%	-
Mar 19, 2026	55.05	55.05	55.05	55.05	55.05	-1.96%	-
Mar 18, 2026	56.15	56.15	56.15	56.15	56.15	0.99%	-
Mar 17, 2026	55.60	55.60	55.60	55.60	55.60	-0.89%	-
Mar 16, 2026	56.05	56.10	56.05	56.10	54.60	0.09%	8
Mar 13, 2026	56.05	56.05	56.05	56.05	54.55	-0.97%	-
Mar 12, 2026	56.60	56.60	56.60	56.60	55.09	-1.14%	-
Mar 11, 2026	57.25	57.25	57.25	57.25	55.72	-1.46%	-
Mar 10, 2026	58.10	58.10	58.10	58.10	56.55	3.66%	-
Mar 9, 2026	56.05	56.05	56.05	56.05	54.55	-2.94%	-
Mar 6, 2026	57.75	57.75	57.75	57.75	56.21	-0.26%	-
Mar 5, 2026	57.90	57.90	57.90	57.90	56.35	0.96%	-
Mar 4, 2026	57.35	57.35	57.35	57.35	55.82	-3.21%	-
Mar 3, 2026	59.25	59.25	59.25	59.25	57.67	-1.58%	-
Mar 2, 2026	60.70	60.70	60.20	60.20	58.59	-2.59%	130
Feb 27, 2026	61.50	61.80	61.50	61.80	60.15	0.65%	-
Feb 26, 2026	61.40	61.40	61.40	61.40	59.76	0.66%	-
Feb 25, 2026	61.00	61.00	61.00	61.00	59.37	-0.57%	-
Feb 24, 2026	61.10	61.35	61.10	61.35	59.71	1.91%	30
Feb 23, 2026	60.20	60.20	60.20	60.20	58.59	2.56%	-
Feb 20, 2026	58.70	58.70	58.70	58.70	57.13	-1.34%	-
Feb 19, 2026	59.50	59.50	59.50	59.50	57.91	5.03%	-
Feb 18, 2026	56.65	56.65	56.65	56.65	55.14	4.71%	-
Feb 17, 2026	54.10	54.10	54.10	54.10	52.65	-0.09%	-
Feb 16, 2026	54.15	54.15	54.15	54.15	52.70	-0.37%	-
Feb 13, 2026	54.35	54.35	54.35	54.35	52.90	0.28%	-
Feb 12, 2026	54.90	54.90	54.20	54.20	52.75	-1.00%	100
Feb 11, 2026	54.75	54.75	54.75	54.75	53.29	0.18%	-
Feb 10, 2026	54.65	54.65	54.65	54.65	53.19	0.28%	-
Feb 9, 2026	54.50	54.50	54.50	54.50	53.04	0.65%	-
Feb 6, 2026	54.15	54.15	54.15	54.15	52.70	-0.46%	-
Feb 5, 2026	54.40	54.40	54.40	54.40	52.95	1.21%	-
Feb 4, 2026	53.75	53.75	53.75	53.75	52.31	-0.65%	-
Feb 3, 2026	54.10	54.10	54.10	54.10	52.65	0.37%	-
Feb 2, 2026	53.90	53.90	53.90	53.90	52.46	-	-
Jan 30, 2026	53.90	53.90	53.90	53.90	52.46	-0.09%	-
Jan 29, 2026	53.95	53.95	53.95	53.95	52.51	0.84%	-
Jan 28, 2026	53.50	53.50	53.50	53.50	52.07	1.13%	-
Jan 27, 2026	52.90	52.90	52.90	52.90	51.49	-0.38%	-
Jan 26, 2026	53.10	53.10	53.10	53.10	51.68	-0.28%	86
Jan 23, 2026	53.25	53.25	53.25	53.25	51.83	0.47%	-
Jan 22, 2026	53.00	53.00	53.00	53.00	51.58	0.38%	-
Jan 21, 2026	52.80	52.80	52.80	52.80	51.39	-1.12%	-
Jan 20, 2026	53.40	53.40	53.40	53.40	51.97	-	-
Jan 19, 2026	53.40	53.40	53.40	53.40	51.97	-1.29%	-