FRA:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.50	9.50	9.50	9.50	9.50	0.06%	-
Mar 26, 2026	9.53	9.53	9.50	9.50	9.50	-0.94%	-
Mar 25, 2026	9.52	9.59	9.52	9.59	9.59	0.74%	-
Mar 24, 2026	9.45	9.52	9.45	9.52	9.52	10.16%	-
Mar 23, 2026	8.64	8.64	8.64	8.64	8.64	-1.03%	-
Mar 20, 2026	8.96	8.96	8.73	8.73	8.73	-2.98%	-
Mar 19, 2026	9.49	9.49	9.00	9.00	9.00	-6.25%	94
Mar 18, 2026	9.73	9.75	9.60	9.60	9.60	-0.50%	3
Mar 17, 2026	9.50	9.65	9.50	9.65	9.65	1.01%	-
Mar 16, 2026	9.67	9.67	9.55	9.55	9.55	0.06%	-
Mar 13, 2026	9.72	9.72	9.54	9.54	9.54	-1.81%	2
Mar 12, 2026	10.08	10.08	9.72	9.72	9.72	-4.47%	-
Mar 11, 2026	10.25	10.25	10.18	10.18	10.18	0.25%	-
Mar 10, 2026	9.85	10.15	9.85	10.15	10.15	4.88%	-
Mar 9, 2026	9.91	9.91	9.65	9.68	9.68	-5.99%	2,100
Mar 6, 2026	10.86	10.86	10.30	10.30	10.30	-1.44%	189
Mar 5, 2026	10.79	10.79	10.45	10.45	10.45	-3.91%	-
Mar 4, 2026	10.64	10.87	10.64	10.87	10.87	1.30%	1
Mar 3, 2026	11.24	11.24	10.67	10.73	10.73	-5.42%	7,704
Mar 2, 2026	11.49	11.49	11.35	11.35	11.35	-3.49%	85
Feb 27, 2026	12.32	12.32	11.74	11.76	11.76	-4.62%	800
Feb 26, 2026	13.08	13.08	12.33	12.33	12.33	-5.92%	1,915
Feb 25, 2026	12.96	13.10	12.96	13.10	13.10	1.04%	40
Feb 24, 2026	13.20	13.53	12.96	12.97	12.97	2.65%	1,505
Feb 23, 2026	13.44	13.44	12.63	12.63	12.63	-7.27%	709
Feb 20, 2026	13.85	13.85	13.62	13.62	13.62	-2.82%	-
Feb 19, 2026	14.46	14.46	14.02	14.02	14.02	-2.98%	3
Feb 18, 2026	14.37	14.45	14.37	14.45	14.45	0.66%	-
Feb 17, 2026	14.44	14.44	14.35	14.35	14.35	-0.97%	-
Feb 16, 2026	14.68	14.68	14.49	14.49	14.49	-1.26%	-
Feb 13, 2026	14.51	14.68	14.51	14.68	14.68	1.17%	420
Feb 12, 2026	14.42	14.51	14.42	14.51	14.51	0.62%	-
Feb 11, 2026	14.76	14.76	14.42	14.42	14.42	-2.30%	-
Feb 10, 2026	14.44	14.98	14.44	14.76	14.76	3.84%	2,406
Feb 9, 2026	14.06	14.21	14.06	14.21	14.21	0.71%	-
Feb 6, 2026	13.99	14.11	13.90	14.11	14.11	0.93%	10
Feb 5, 2026	14.49	14.49	13.98	13.98	13.98	-3.42%	155
Feb 4, 2026	13.91	14.48	13.91	14.48	14.48	4.51%	-
Feb 3, 2026	13.98	13.98	13.85	13.85	13.85	-0.47%	-
Feb 2, 2026	13.39	13.92	13.39	13.92	13.92	3.04%	-
Jan 30, 2026	13.85	14.00	13.51	13.51	13.51	-3.12%	420
Jan 29, 2026	14.14	14.26	13.94	13.94	13.94	-1.17%	54
Jan 28, 2026	14.50	14.50	14.08	14.11	14.11	-1.91%	97
Jan 27, 2026	14.40	14.40	14.38	14.38	14.38	0.28%	-
Jan 26, 2026	14.32	14.34	14.32	14.34	14.34	0.07%	-
Jan 23, 2026	14.23	14.33	14.23	14.33	14.33	0.67%	-
Jan 22, 2026	13.95	14.24	13.95	14.24	14.24	0.46%	-
Jan 21, 2026	13.45	14.17	13.45	14.17	14.17	5.79%	500
Jan 20, 2026	13.42	13.71	13.40	13.40	13.40	-0.45%	985
Jan 19, 2026	13.59	13.59	13.46	13.46	13.46	-2.75%	50