FRA:FAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.44	11.44	11.44	11.44	-	-0.09%	-
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%	-
Apr 16, 2026	10.44	10.44	10.10	10.10	10.10	-2.79%	-
Apr 15, 2026	10.29	10.39	10.29	10.39	10.39	0.68%	-
Apr 14, 2026	10.15	10.32	10.15	10.32	10.32	-0.39%	23
Apr 13, 2026	10.14	10.36	10.14	10.36	10.36	0.39%	50
Apr 10, 2026	10.14	10.32	10.14	10.32	10.32	1.72%	-
Apr 9, 2026	10.25	10.25	10.15	10.15	10.15	-1.17%	-
Apr 8, 2026	10.03	10.28	10.03	10.27	10.27	7.02%	235
Apr 7, 2026	9.81	9.81	9.59	9.59	9.59	-2.38%	-
Apr 2, 2026	9.95	9.95	9.83	9.83	9.83	-3.14%	-
Apr 1, 2026	9.78	10.15	9.78	10.15	10.15	4.03%	-
Mar 31, 2026	9.37	9.75	9.37	9.75	9.75	5.13%	-
Mar 30, 2026	9.44	9.44	9.28	9.28	9.28	-2.40%	-
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%	-