FRA:F8P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	45.40	46.54	41.90	41.94	41.94	-2.29%	7,363
Jun 24, 2026	49.22	49.22	42.93	42.93	42.93	-12.31%	1,375
Jun 23, 2026	48.20	49.88	46.50	48.95	48.95	-1.81%	1,500
Jun 22, 2026	51.20	53.16	49.50	49.85	49.85	1.73%	3,450
Jun 19, 2026	52.35	53.09	49.00	49.00	49.00	-2.99%	1,442
Jun 18, 2026	51.23	53.50	50.51	50.51	50.51	-0.34%	1,061
Jun 17, 2026	51.46	52.50	50.56	50.68	50.68	-4.11%	6,722
Jun 16, 2026	51.51	53.35	51.51	52.85	52.85	0.23%	7,191
Jun 15, 2026	54.60	54.99	52.20	52.73	52.73	0.06%	8,462
Jun 12, 2026	48.65	53.00	48.65	52.70	52.70	9.79%	1,882
Jun 11, 2026	44.90	48.00	44.90	48.00	48.00	5.72%	725
Jun 10, 2026	45.60	48.01	45.00	45.41	45.41	-3.19%	1,420
Jun 9, 2026	52.70	52.80	44.71	46.90	46.90	-7.95%	4,324
Jun 8, 2026	47.48	51.63	47.48	50.95	50.95	10.34%	6,027
Jun 5, 2026	52.40	52.50	45.50	46.18	46.18	-13.40%	5,684
Jun 4, 2026	54.32	54.32	52.27	53.32	53.32	-6.32%	2,414
Jun 3, 2026	57.55	61.50	56.48	56.92	56.92	0.19%	2,536
Jun 2, 2026	55.99	59.28	55.10	56.81	56.81	0.28%	3,685
Jun 1, 2026	55.00	57.08	52.70	56.65	56.65	5.97%	4,770
May 29, 2026	55.34	56.50	51.99	53.46	53.46	-2.80%	2,858
May 28, 2026	57.34	58.48	54.97	55.00	55.00	-5.87%	1,433
May 27, 2026	51.78	58.43	51.33	58.43	58.43	13.32%	3,786
May 26, 2026	49.59	52.51	49.59	51.56	51.56	-0.83%	3,900
May 25, 2026	50.50	52.00	50.00	51.99	51.99	4.98%	3,731
May 22, 2026	49.67	49.79	47.84	49.53	49.53	-0.09%	775
May 21, 2026	47.10	49.57	46.55	49.57	49.57	8.96%	7,754
May 20, 2026	41.88	45.70	41.88	45.50	45.50	8.23%	2,450
May 19, 2026	43.00	43.00	39.50	42.04	42.04	-1.18%	1,818
May 18, 2026	45.00	46.08	42.53	42.54	42.54	-9.58%	769
May 15, 2026	48.54	49.76	46.36	47.04	47.04	-6.26%	3,103
May 14, 2026	46.86	51.57	46.86	50.18	50.18	8.39%	3,051
May 13, 2026	47.99	50.26	45.01	46.30	46.30	-3.75%	3,598
May 12, 2026	47.00	48.26	45.49	48.10	48.10	1.18%	1,929
May 11, 2026	50.98	52.10	45.10	47.54	47.54	-8.29%	7,660
May 8, 2026	52.25	56.36	50.42	51.84	51.84	7.15%	7,248
May 7, 2026	51.80	52.81	47.50	48.38	48.38	-6.42%	1,961
May 6, 2026	47.00	52.25	46.67	51.70	51.70	11.02%	3,574
May 5, 2026	42.28	46.57	42.28	46.57	46.57	9.41%	2,596
May 4, 2026	40.70	42.94	39.74	42.57	42.57	12.43%	1,062
Apr 30, 2026	36.45	37.86	36.45	37.86	37.86	3.06%	980
Apr 29, 2026	38.33	38.50	36.30	36.74	36.74	-4.10%	2,398
Apr 28, 2026	40.55	40.55	37.46	38.31	38.31	-8.50%	1,604
Apr 27, 2026	43.35	43.89	40.86	41.87	41.87	-4.42%	1,657
Apr 24, 2026	44.85	44.85	43.80	43.80	43.80	-0.61%	3,940
Apr 23, 2026	40.29	45.30	40.26	44.07	44.07	6.71%	6,490
Apr 22, 2026	39.75	41.40	39.75	41.30	41.30	3.68%	2,027
Apr 21, 2026	41.20	41.80	39.39	39.84	39.84	-3.41%	3,182
Apr 20, 2026	39.36	41.98	39.25	41.24	41.24	0.68%	8,084
Apr 17, 2026	39.65	41.97	39.65	40.96	40.96	3.41%	3,895
Apr 16, 2026	41.85	42.50	38.57	39.61	39.61	-1.59%	1,669