FRA:F5X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.80	16.10	15.80	16.10	16.10	2.16%	257
Jun 25, 2026	15.62	16.56	15.62	15.76	15.76	0.77%	2,158
Jun 24, 2026	15.16	15.64	15.16	15.64	15.64	2.89%	555
Jun 23, 2026	14.74	15.20	14.74	15.20	15.20	3.54%	300
Jun 22, 2026	14.68	14.68	14.68	14.68	14.68	-0.54%	-
Jun 19, 2026	14.76	14.76	14.76	14.76	14.76	-4.53%	-
Jun 18, 2026	15.52	15.52	15.46	15.46	15.46	0.52%	200
Jun 17, 2026	15.38	15.38	15.38	15.38	15.38	-0.77%	-
Jun 16, 2026	15.60	15.60	15.50	15.50	15.50	0.13%	100
Jun 15, 2026	15.48	15.48	15.48	15.48	15.48	-	-
Jun 12, 2026	15.48	15.48	15.48	15.48	15.48	0.26%	-
Jun 11, 2026	15.44	15.44	15.44	15.44	15.44	0.13%	-
Jun 10, 2026	15.42	15.42	15.42	15.42	15.42	-1.78%	-
Jun 9, 2026	15.52	15.70	15.52	15.70	15.70	1.03%	65
Jun 8, 2026	15.58	15.58	15.54	15.54	15.54	-0.26%	475
Jun 5, 2026	15.32	15.58	15.32	15.58	15.58	0.91%	250
Jun 4, 2026	15.14	15.44	15.14	15.44	15.44	0.78%	3,600
Jun 3, 2026	15.46	15.46	15.32	15.32	15.32	0.39%	1,500
Jun 2, 2026	15.26	15.26	15.26	15.26	15.26	-0.78%	-
Jun 1, 2026	15.50	15.50	15.38	15.38	15.38	1.45%	186
May 29, 2026	15.04	15.44	15.04	15.16	15.16	-1.56%	38
May 28, 2026	15.08	15.40	15.06	15.40	15.40	0.13%	1,210
May 27, 2026	15.14	15.38	15.14	15.38	15.38	3.36%	250
May 26, 2026	14.88	14.88	14.88	14.88	14.88	2.90%	-
May 25, 2026	14.46	14.46	14.46	14.46	14.46	-3.34%	-
May 22, 2026	14.56	14.96	14.56	14.96	14.96	2.61%	600
May 21, 2026	14.58	14.58	14.58	14.58	14.58	-1.22%	160
May 20, 2026	14.60	15.10	14.60	14.76	14.76	2.36%	1,300
May 19, 2026	14.42	14.42	14.42	14.42	14.42	-0.55%	-
May 18, 2026	14.50	14.50	14.50	14.50	14.50	-3.97%	-
May 15, 2026	14.40	15.10	14.40	15.10	15.10	0.80%	550
May 14, 2026	14.48	14.98	14.48	14.98	14.98	-0.66%	10
May 13, 2026	14.74	15.08	14.66	15.08	15.08	0.67%	757
May 12, 2026	14.40	14.98	14.40	14.98	14.98	0.27%	50
May 11, 2026	14.84	15.12	14.84	14.94	14.94	-2.73%	280
May 8, 2026	15.22	15.58	15.22	15.36	15.36	1.72%	3,332
May 7, 2026	15.10	15.10	15.10	15.10	15.10	-1.82%	-
May 6, 2026	15.10	15.38	15.10	15.38	15.38	3.64%	182
May 5, 2026	14.96	14.96	14.84	14.84	14.84	1.50%	400
May 4, 2026	15.00	15.00	14.62	14.62	14.62	-3.31%	744
Apr 30, 2026	15.12	15.12	15.12	15.12	15.12	-2.45%	-
Apr 29, 2026	15.50	15.92	15.50	15.50	15.50	-0.51%	122
Apr 28, 2026	15.52	15.58	15.52	15.58	15.58	-1.14%	889
Apr 27, 2026	15.50	15.84	15.50	15.76	15.76	-0.76%	480
Apr 24, 2026	16.14	16.54	15.88	15.88	15.88	-1.49%	2,330
Apr 23, 2026	15.64	16.64	15.64	16.12	16.12	2.94%	8,532
Apr 22, 2026	15.66	15.66	15.66	15.66	15.66	-1.63%	-
Apr 21, 2026	15.52	15.92	15.52	15.92	15.92	3.11%	2,500
Apr 20, 2026	15.54	15.54	15.44	15.44	15.44	3.76%	42
Apr 17, 2026	14.88	14.88	14.88	14.88	14.88	-1.33%	-