FRA:F5D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	52.10	52.30	52.10	52.30	52.30	0.38%	15
Jul 17, 2026	52.10	52.10	52.10	52.10	52.10	0.97%	-
Jul 16, 2026	51.60	51.60	51.60	51.60	51.60	0.98%	-
Jul 15, 2026	51.10	51.10	51.10	51.10	51.10	1.69%	-
Jul 14, 2026	52.50	52.50	52.50	52.50	50.25	-0.57%	-
Jul 13, 2026	52.80	52.80	52.80	52.80	50.54	-0.28%	-
Jul 10, 2026	52.95	52.95	52.95	52.95	50.68	0.09%	-
Jul 9, 2026	52.90	52.90	52.90	52.90	50.63	-0.75%	-
Jul 8, 2026	53.30	53.30	53.30	53.30	51.02	-0.84%	-
Jul 7, 2026	53.75	53.75	53.75	53.75	51.45	-0.46%	-
Jul 6, 2026	54.00	54.00	54.00	54.00	51.69	-0.83%	-
Jul 3, 2026	54.45	54.45	54.45	54.45	52.12	3.42%	-
Jul 2, 2026	52.65	52.65	52.65	52.65	50.39	0.67%	-
Jul 1, 2026	53.50	53.50	52.30	52.30	50.06	-4.21%	-
Jun 30, 2026	54.60	54.60	54.60	54.60	52.26	-0.91%	-
Jun 29, 2026	54.75	55.10	54.75	55.10	52.74	2.70%	10
Jun 26, 2026	53.65	53.65	53.65	53.65	51.35	-1.65%	-
Jun 25, 2026	54.30	54.55	54.30	54.55	52.21	3.31%	136
Jun 24, 2026	52.80	52.80	52.80	52.80	50.54	0.38%	-
Jun 23, 2026	52.60	52.60	52.60	52.60	50.35	-0.94%	-
Jun 22, 2026	53.10	53.10	53.10	53.10	50.82	-0.75%	-
Jun 19, 2026	53.50	53.50	53.50	53.50	51.21	-1.02%	-
Jun 18, 2026	54.05	54.05	54.05	54.05	51.73	-1.99%	-
Jun 17, 2026	55.15	55.15	55.15	55.15	52.79	0.46%	-
Jun 16, 2026	54.90	54.90	54.90	54.90	52.55	-1.17%	-
Jun 15, 2026	55.55	55.55	55.55	55.55	53.17	0.82%	-
Jun 12, 2026	55.10	55.10	55.10	55.10	52.74	2.13%	-
Jun 11, 2026	53.95	53.95	53.95	53.95	51.64	1.12%	-
Jun 10, 2026	53.35	53.35	53.35	53.35	51.06	-	-
Jun 9, 2026	53.35	53.35	53.35	53.35	51.06	1.33%	-
Jun 8, 2026	52.65	52.65	52.65	52.65	50.39	-1.96%	-
Jun 5, 2026	53.70	53.70	53.70	53.70	51.40	1.13%	-
Jun 4, 2026	53.10	53.10	53.10	53.10	50.82	-1.39%	-
Jun 3, 2026	53.85	53.85	53.85	53.85	51.54	-2.71%	-
Jun 2, 2026	55.35	55.35	55.35	55.35	52.98	0.36%	-
Jun 1, 2026	55.15	55.15	55.15	55.15	52.79	0.46%	-
May 29, 2026	54.90	54.90	54.90	54.90	52.55	1.86%	-
May 28, 2026	53.90	53.90	53.90	53.90	51.59	-1.10%	-
May 27, 2026	54.50	54.50	54.50	54.50	52.16	-	-
May 26, 2026	54.50	54.50	54.50	54.50	52.16	0.09%	-
May 25, 2026	54.20	54.45	54.20	54.45	52.12	0.18%	-
May 22, 2026	54.35	54.35	54.35	54.35	52.02	-0.09%	-
May 21, 2026	54.40	54.40	54.40	54.40	52.07	1.78%	-
May 20, 2026	53.45	53.45	53.45	53.45	51.16	-1.47%	-
May 19, 2026	53.70	54.25	53.70	54.25	51.93	3.24%	290
May 18, 2026	52.55	52.55	52.55	52.55	50.30	-1.68%	-
May 15, 2026	53.45	53.45	53.45	53.45	51.16	-1.11%	-
May 14, 2026	54.05	54.05	54.05	54.05	51.73	-0.46%	-
May 13, 2026	54.30	54.30	54.30	54.30	51.97	-1.63%	-
May 12, 2026	55.20	55.20	55.20	55.20	52.83	0.27%	-