FRA:FCW3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	23.90	24.50	23.90	24.50	24.50	-1.21%	2
Jun 1, 2026	24.00	24.80	24.00	24.80	24.80	2.69%	412
May 29, 2026	24.15	24.15	24.15	24.15	24.15	2.99%	-
May 28, 2026	23.45	23.45	23.45	23.45	23.45	-2.90%	-
May 27, 2026	24.55	24.55	24.15	24.15	24.15	-4.36%	596
May 26, 2026	25.25	25.25	25.25	25.25	25.25	1.81%	-
May 25, 2026	24.80	24.80	24.80	24.80	24.80	-4.25%	-
May 22, 2026	27.80	27.80	25.90	25.90	25.90	-2.26%	40
May 21, 2026	26.50	26.50	26.50	26.50	26.50	-2.93%	-
May 20, 2026	27.30	27.30	27.30	27.30	27.30	-5.37%	-
May 19, 2026	26.60	28.85	26.60	28.85	28.85	4.34%	121
May 18, 2026	27.65	27.65	27.65	27.65	27.65	-0.18%	-
May 15, 2026	27.70	27.70	27.70	27.70	27.70	3.94%	-
May 14, 2026	26.65	26.65	26.65	26.65	26.65	-0.37%	-
May 13, 2026	26.75	26.75	26.75	26.75	26.75	-2.37%	-
May 12, 2026	27.60	27.60	27.40	27.40	27.40	7.45%	58
May 11, 2026	25.50	25.50	25.50	25.50	25.50	-1.35%	-
May 8, 2026	25.85	25.85	25.85	25.85	25.85	-0.19%	-
May 7, 2026	25.90	25.90	25.90	25.90	25.90	-0.96%	-
May 6, 2026	26.15	26.15	26.15	26.15	26.15	-4.21%	-
May 5, 2026	27.30	27.30	27.30	27.30	27.30	0.92%	-
May 4, 2026	27.05	27.05	27.05	27.05	27.05	0.60%	-
Apr 30, 2026	27.75	27.75	27.50	27.50	26.89	-2.48%	100
Apr 29, 2026	26.15	28.20	26.15	28.20	27.57	13.03%	40
Apr 28, 2026	24.95	24.95	24.95	24.95	24.40	-4.04%	-
Apr 27, 2026	24.25	26.00	24.25	26.00	25.42	7.00%	173
Apr 24, 2026	24.30	24.30	24.30	24.30	23.76	12.24%	-
Apr 23, 2026	21.65	21.65	21.65	21.65	21.17	-0.46%	-
Apr 22, 2026	21.75	21.75	21.75	21.75	21.27	0.93%	-
Apr 21, 2026	21.55	21.55	21.55	21.55	21.07	-2.05%	-
Apr 20, 2026	22.00	22.00	22.00	22.00	21.51	-4.14%	-
Apr 17, 2026	22.95	22.95	22.95	22.95	22.44	-0.22%	-
Apr 16, 2026	23.00	23.00	23.00	23.00	22.49	-1.71%	-
Apr 15, 2026	23.40	23.40	23.40	23.40	22.88	-4.10%	-
Apr 14, 2026	24.40	24.40	24.40	24.40	23.86	0.21%	-
Apr 13, 2026	24.35	24.35	24.35	24.35	23.81	8.71%	-
Apr 10, 2026	22.40	22.40	22.40	22.40	21.90	0.90%	-
Apr 9, 2026	22.20	22.20	22.20	22.20	21.71	1.37%	-
Apr 8, 2026	21.90	21.90	21.90	21.90	21.41	1.62%	-
Apr 7, 2026	21.55	21.55	21.55	21.55	21.07	6.42%	-
Apr 2, 2026	20.25	20.25	20.25	20.25	19.80	1.25%	-
Apr 1, 2026	20.00	20.00	20.00	20.00	19.56	0.10%	-
Mar 31, 2026	18.86	19.98	18.86	19.98	19.54	7.88%	188
Mar 30, 2026	18.52	18.52	18.52	18.52	18.11	-	-
Mar 27, 2026	18.52	18.52	18.52	18.52	18.11	-0.64%	-
Mar 26, 2026	18.64	18.64	18.64	18.64	18.23	2.31%	-
Mar 25, 2026	18.22	18.22	18.22	18.22	17.82	0.55%	-
Mar 24, 2026	18.12	18.12	18.12	18.12	17.72	-4.03%	-
Mar 23, 2026	18.92	18.92	18.88	18.88	18.46	2.83%	100
Mar 20, 2026	18.36	18.36	18.36	18.36	17.95	0.33%	-