FRA:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.24	9.24	9.24	9.24	-	-2.26%	-
Jun 25, 2026	9.45	9.45	9.45	9.45	9.45	0.21%	-
Jun 24, 2026	9.39	9.43	9.39	9.43	9.43	0.90%	75
Jun 23, 2026	9.35	9.35	9.35	9.35	9.35	-0.72%	-
Jun 22, 2026	9.39	9.41	9.39	9.41	9.41	1.69%	2
Jun 19, 2026	9.26	9.26	9.26	9.26	9.26	-0.39%	-
Jun 18, 2026	9.66	9.66	9.29	9.29	9.29	-5.12%	-
Jun 17, 2026	9.80	9.80	9.80	9.80	9.80	-2.72%	-
Jun 16, 2026	10.07	10.07	10.07	10.07	10.07	0.10%	-
Jun 15, 2026	10.25	10.25	10.06	10.06	10.06	6.64%	-
Jun 12, 2026	9.43	9.43	9.43	9.43	9.43	0.17%	-
Jun 11, 2026	9.42	9.42	9.42	9.42	9.42	-2.97%	-
Jun 10, 2026	9.71	9.71	9.71	9.71	9.71	-0.02%	-
Jun 9, 2026	10.27	10.27	9.71	9.71	9.71	-5.24%	-
Jun 8, 2026	10.44	10.44	10.25	10.25	10.25	-2.48%	-
Jun 5, 2026	10.87	10.87	10.51	10.51	10.51	-3.54%	-
Jun 4, 2026	11.30	11.30	10.89	10.89	10.89	-3.63%	-
Jun 3, 2026	11.44	11.44	11.30	11.30	11.30	-1.27%	-
Jun 2, 2026	11.16	11.45	11.16	11.45	11.45	1.73%	-
Jun 1, 2026	11.27	11.27	11.25	11.25	11.25	0.04%	3,000
May 29, 2026	11.17	11.25	11.17	11.25	11.25	0.99%	-
May 28, 2026	11.39	11.39	11.14	11.14	11.14	-2.92%	-
May 27, 2026	10.75	11.79	10.75	11.47	11.47	6.85%	10
May 26, 2026	10.67	10.74	10.67	10.74	10.74	0.19%	-
May 25, 2026	10.37	10.72	10.37	10.72	10.72	4.89%	-
May 22, 2026	10.05	10.50	10.05	10.22	10.22	1.64%	5,000
May 21, 2026	10.02	10.05	10.02	10.05	10.05	-0.05%	-
May 20, 2026	9.92	10.06	9.92	10.06	10.06	-1.52%	-
May 19, 2026	10.21	10.21	10.21	10.21	10.21	-0.10%	-
May 18, 2026	10.26	10.26	10.22	10.22	10.22	-1.16%	20
May 15, 2026	10.64	10.64	10.34	10.34	10.34	-0.86%	-
May 14, 2026	10.43	10.43	10.43	10.43	10.43	0.24%	1
May 13, 2026	10.41	10.41	10.41	10.41	10.41	1.02%	-
May 12, 2026	10.30	10.30	10.30	10.30	10.30	-0.39%	-
May 11, 2026	10.19	10.34	10.19	10.34	10.34	0.39%	-
May 8, 2026	10.17	10.30	10.17	10.30	10.30	-1.81%	-
May 7, 2026	10.49	10.49	10.49	10.49	10.49	1.11%	-
May 6, 2026	9.80	10.59	9.80	10.38	10.38	6.69%	1,903
May 5, 2026	9.64	9.72	9.64	9.72	9.72	1.14%	4
May 4, 2026	9.87	9.87	9.61	9.61	9.61	-2.51%	-
Apr 30, 2026	9.53	9.86	9.53	9.86	9.86	2.01%	10
Apr 29, 2026	9.67	9.67	9.67	9.67	9.67	0.44%	-
Apr 28, 2026	10.06	10.06	9.63	9.63	9.63	-4.50%	-
Apr 27, 2026	10.40	10.40	10.02	10.08	10.08	-1.47%	100
Apr 24, 2026	10.50	10.50	10.18	10.23	10.23	-1.11%	1,314
Apr 23, 2026	9.97	10.35	9.97	10.35	10.35	3.30%	-
Apr 22, 2026	10.29	10.29	10.02	10.02	10.02	-1.81%	1
Apr 21, 2026	10.53	10.53	10.20	10.20	10.20	-2.86%	-
Apr 20, 2026	10.66	10.66	10.50	10.50	10.50	-2.37%	-
Apr 17, 2026	10.13	10.76	10.13	10.76	10.76	6.49%	-