FRA:F8P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.29	45.30	40.26	44.30	44.30	7.26%	5,840
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
Apr 15, 2026	39.15	40.37	39.14	40.25	40.25	1.22%	4,426
Apr 14, 2026	36.70	40.22	36.70	39.77	39.77	14.15%	1,776
Apr 13, 2026	32.16	35.78	32.16	34.84	34.84	3.17%	665
Apr 10, 2026	31.54	34.00	31.54	33.77	33.77	5.52%	5,160
Apr 9, 2026	31.00	32.00	30.40	32.00	32.00	1.41%	2,850
Apr 8, 2026	33.21	33.77	31.56	31.56	31.56	5.17%	2,985
Apr 7, 2026	30.00	30.35	29.51	30.01	30.01	8.42%	1,386
Apr 2, 2026	27.92	28.70	27.51	27.68	27.68	-6.52%	898
Apr 1, 2026	30.40	30.54	29.61	29.61	29.61	0.92%	2,015
Mar 31, 2026	27.75	29.34	27.75	29.34	29.34	5.90%	2,853
Mar 30, 2026	30.53	31.77	27.32	27.70	27.70	-9.22%	9,768
Mar 27, 2026	32.69	32.69	30.00	30.52	30.52	-8.73%	1,202
Mar 26, 2026	35.14	35.14	32.32	33.44	33.44	-4.77%	910
Mar 25, 2026	35.80	36.66	35.11	35.11	35.11	0.33%	1,269
Mar 24, 2026	36.00	36.77	35.00	35.00	35.00	-2.07%	100
Mar 23, 2026	34.24	38.00	33.47	35.74	35.74	3.62%	1,870
Mar 20, 2026	35.58	36.24	34.49	34.49	34.49	-1.54%	75
Mar 19, 2026	36.26	36.26	34.81	35.03	35.03	-5.06%	1,032
Mar 18, 2026	37.52	38.12	36.84	36.89	36.89	-2.82%	595
Mar 17, 2026	38.20	38.84	37.96	37.96	37.96	-2.16%	705
Mar 16, 2026	37.61	38.84	37.60	38.80	38.80	3.63%	4,268
Mar 13, 2026	35.50	37.50	35.50	37.44	37.44	5.30%	4,326
Mar 12, 2026	35.70	36.23	34.45	35.56	35.56	-1.86%	3,538
Mar 11, 2026	33.19	36.23	33.19	36.23	36.23	7.88%	3,174
Mar 10, 2026	33.28	34.25	33.13	33.59	33.59	4.82%	1,559
Mar 9, 2026	30.81	32.62	30.66	32.04	32.04	-2.91%	2,902
Mar 6, 2026	34.50	35.03	33.00	33.00	33.00	-4.28%	1,190
Mar 5, 2026	35.05	35.90	34.48	34.48	34.48	-8.07%	2,030
Mar 4, 2026	32.65	37.83	32.65	37.50	37.50	7.88%	6,209
Mar 3, 2026	34.12	34.76	32.55	34.76	34.76	-0.11%	1,111
Mar 2, 2026	33.10	35.55	33.01	34.80	34.80	2.81%	8,555
Feb 27, 2026	36.45	36.65	33.78	33.85	33.85	-9.13%	3,033
Feb 26, 2026	37.70	37.95	36.50	37.25	37.25	-4.60%	7,814
Feb 25, 2026	38.45	40.05	38.45	39.05	39.05	1.68%	868
Feb 24, 2026	35.00	38.40	35.00	38.40	38.40	13.56%	6,156
Feb 23, 2026	32.80	34.01	32.80	33.82	33.82	-0.54%	1,011
Feb 20, 2026	36.55	37.27	34.00	34.00	34.00	-7.10%	3,179
Feb 19, 2026	35.61	36.60	34.90	36.60	36.60	-0.71%	5,082
Feb 18, 2026	34.28	36.86	34.28	36.86	36.86	7.46%	1,385
Feb 17, 2026	34.82	34.82	34.25	34.30	34.30	-4.12%	1,495
Feb 16, 2026	36.09	36.09	35.19	35.78	35.78	-1.01%	645
Feb 13, 2026	34.30	36.29	33.52	36.14	36.14	6.92%	4,928
Feb 12, 2026	35.42	35.42	33.80	33.80	33.80	-4.80%	100
Feb 11, 2026	35.14	36.40	34.44	35.51	35.51	-3.85%	6,985