FRA:F5D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.35	55.35	55.35	55.35	55.35	0.36%	-
Jun 1, 2026	55.15	55.15	55.15	55.15	55.15	0.46%	-
May 29, 2026	54.90	54.90	54.90	54.90	54.90	1.86%	-
May 28, 2026	53.90	53.90	53.90	53.90	53.90	-1.10%	-
May 27, 2026	54.50	54.50	54.50	54.50	54.50	-	-
May 26, 2026	54.50	54.50	54.50	54.50	54.50	0.09%	-
May 25, 2026	54.20	54.45	54.20	54.45	54.45	0.18%	-
May 22, 2026	54.35	54.35	54.35	54.35	54.35	-0.09%	-
May 21, 2026	54.40	54.40	54.40	54.40	54.40	1.78%	-
May 20, 2026	53.45	53.45	53.45	53.45	53.45	-1.47%	-
May 19, 2026	53.70	54.25	53.70	54.25	54.25	3.24%	290
May 18, 2026	52.55	52.55	52.55	52.55	52.55	-1.68%	-
May 15, 2026	53.45	53.45	53.45	53.45	53.45	-1.11%	-
May 14, 2026	54.05	54.05	54.05	54.05	54.05	-0.46%	-
May 13, 2026	54.30	54.30	54.30	54.30	54.30	-1.63%	-
May 12, 2026	55.20	55.20	55.20	55.20	55.20	0.27%	-
May 11, 2026	55.05	55.05	55.05	55.05	55.05	-0.45%	-
May 8, 2026	55.30	55.30	55.30	55.30	55.30	-0.98%	-
May 7, 2026	55.85	55.85	55.85	55.85	55.85	-	-
May 6, 2026	55.85	55.85	55.85	55.85	55.85	0.63%	-
May 5, 2026	55.50	55.50	55.50	55.50	55.50	-1.16%	-
May 4, 2026	56.15	56.15	56.15	56.15	56.15	1.08%	-
Apr 30, 2026	55.55	55.55	55.55	55.55	55.55	-1.51%	-
Apr 29, 2026	56.40	56.40	56.40	56.40	56.40	0.18%	-
Apr 28, 2026	56.30	56.30	56.30	56.30	56.30	-0.18%	-
Apr 27, 2026	56.40	56.40	56.40	56.40	56.40	-0.27%	-
Apr 24, 2026	56.55	56.55	56.55	56.55	56.55	-1.39%	-
Apr 23, 2026	57.35	57.35	57.35	57.35	57.35	-0.78%	-
Apr 22, 2026	57.40	57.80	57.40	57.80	57.80	-0.94%	1,150
Apr 21, 2026	58.35	58.35	58.35	58.35	58.35	-1.02%	-
Apr 20, 2026	58.95	58.95	58.95	58.95	58.95	0.77%	-
Apr 17, 2026	58.50	58.50	58.50	58.50	58.50	-0.51%	-
Apr 16, 2026	58.80	58.80	58.80	58.80	58.80	2.89%	-
Apr 15, 2026	57.15	57.15	57.15	57.15	57.15	0.53%	-
Apr 14, 2026	56.85	56.85	56.85	56.85	56.85	1.70%	-
Apr 13, 2026	55.90	55.90	55.90	55.90	55.90	-1.15%	-
Apr 10, 2026	56.55	56.55	56.55	56.55	56.55	0.44%	-
Apr 9, 2026	56.30	56.30	56.30	56.30	56.30	0.27%	-
Apr 8, 2026	56.15	56.15	56.15	56.15	56.15	3.79%	-
Apr 7, 2026	54.10	54.10	54.10	54.10	54.10	1.12%	-
Apr 2, 2026	53.50	53.50	53.50	53.50	53.50	1.81%	-
Apr 1, 2026	52.55	52.55	52.55	52.55	52.55	3.65%	-
Mar 31, 2026	50.70	50.70	50.70	50.70	50.70	0.90%	-
Mar 30, 2026	50.25	50.25	50.25	50.25	50.25	0.58%	-
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%	-