FRA:F8P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.62	35.70	35.60	35.70	-	-0.60%	-
Aug 25, 2026	35.00	35.92	34.87	35.92	35.92	2.15%	609
Aug 24, 2026	35.26	35.26	34.50	35.16	35.16	-1.04%	1,215
Aug 21, 2026	36.26	38.63	34.99	35.53	35.53	-5.77%	2,780
Aug 20, 2026	37.70	37.80	37.70	37.71	37.71	10.78%	172
Aug 19, 2026	34.63	36.11	34.04	34.04	34.04	-6.23%	2,455
Aug 18, 2026	37.73	38.54	36.00	36.30	36.30	-9.87%	1,825
Aug 17, 2026	38.95	40.27	38.26	40.27	40.27	6.00%	4,520
Aug 14, 2026	39.00	39.77	37.99	37.99	37.99	-0.03%	5,085
Aug 13, 2026	38.50	42.71	37.07	38.00	38.00	0.29%	9,060
Aug 12, 2026	35.49	38.06	35.49	37.89	37.89	9.73%	4,034
Aug 11, 2026	33.55	34.53	33.55	34.53	34.53	-5.93%	170
Aug 10, 2026	36.89	36.89	35.90	36.71	36.71	9.03%	2,058
Aug 7, 2026	32.75	33.67	32.75	33.67	33.67	-2.65%	1,240
Aug 6, 2026	33.17	34.58	32.73	34.58	34.58	1.65%	624
Aug 5, 2026	35.98	35.98	34.00	34.02	34.02	-5.36%	2,202
Aug 4, 2026	34.79	36.47	34.79	35.95	35.95	3.92%	5,450
Aug 3, 2026	33.70	34.81	31.18	34.59	34.59	7.52%	4,122
Jul 31, 2026	35.01	35.70	30.94	32.17	32.17	-0.05%	2,690
Jul 30, 2026	25.71	33.02	25.71	32.19	32.19	25.43%	9,363
Jul 29, 2026	29.11	30.87	25.45	25.66	25.66	-14.21%	8,252
Jul 28, 2026	30.60	30.80	28.70	29.91	29.91	-5.63%	14,152
Jul 27, 2026	33.53	34.50	30.80	31.70	31.70	-3.95%	2,349
Jul 24, 2026	35.70	36.34	33.00	33.00	33.00	-7.00%	2,297
Jul 23, 2026	36.45	37.89	35.49	35.49	35.49	-2.38%	2,604
Jul 22, 2026	35.30	37.86	35.30	36.35	36.35	1.55%	3,627
Jul 21, 2026	36.60	37.24	35.60	35.80	35.80	1.46%	4,027
Jul 20, 2026	29.40	35.94	29.40	35.28	35.28	17.60%	1,939
Jul 17, 2026	29.70	30.79	29.19	30.00	30.00	-1.25%	2,317
Jul 16, 2026	33.14	33.35	30.38	30.38	30.38	-11.92%	1,848
Jul 15, 2026	34.17	34.80	34.17	34.49	34.49	5.31%	110
Jul 14, 2026	34.21	34.21	32.75	32.75	32.75	-2.30%	1,139
Jul 13, 2026	35.10	35.10	33.52	33.52	33.52	-6.11%	564
Jul 10, 2026	36.98	36.98	35.70	35.70	35.70	-4.46%	1,300
Jul 9, 2026	37.84	39.45	37.37	37.37	37.37	0.71%	3,303
Jul 8, 2026	34.47	37.10	34.10	37.10	37.10	4.68%	1,400
Jul 7, 2026	37.40	38.10	35.44	35.44	35.44	-7.61%	1,315
Jul 6, 2026	36.00	39.19	35.20	38.36	38.36	4.81%	5,942
Jul 3, 2026	34.85	37.55	34.85	36.60	36.60	7.85%	3,762
Jul 2, 2026	37.50	37.82	33.29	33.94	33.94	-11.58%	2,982
Jul 1, 2026	40.30	40.30	37.22	38.38	38.38	-4.28%	1,467
Jun 30, 2026	40.59	40.70	38.91	40.10	40.10	-0.66%	3,224
Jun 29, 2026	42.40	43.14	39.00	40.36	40.36	-4.39%	2,745
Jun 26, 2026	40.73	42.22	40.00	42.22	42.22	0.66%	1,550
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