FRA:FEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.55	11.55	11.55	11.55	11.55	-	-
Jun 4, 2026	11.55	11.55	11.55	11.55	11.55	0.43%	-
Jun 3, 2026	11.50	11.50	11.50	11.50	11.50	-2.13%	5
Jun 2, 2026	11.15	11.75	11.15	11.75	11.75	5.38%	5
Jun 1, 2026	11.15	11.15	11.15	11.15	11.15	-0.45%	-
May 29, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
May 28, 2026	10.75	11.00	10.75	11.00	11.00	1.85%	2,000
May 27, 2026	10.50	10.80	10.50	10.80	10.80	1.89%	99
May 26, 2026	10.60	10.60	10.60	10.60	10.60	-	-
May 25, 2026	10.60	10.60	10.60	10.60	10.60	-	-
May 22, 2026	10.60	10.60	10.60	10.60	10.60	-0.93%	-
May 21, 2026	10.70	10.70	10.70	10.70	10.70	0.94%	-
May 20, 2026	10.60	10.60	10.60	10.60	10.60	-0.47%	-
May 19, 2026	10.65	10.65	10.65	10.65	10.65	4.41%	-
May 18, 2026	10.20	10.20	10.20	10.20	10.20	0.49%	-
May 15, 2026	10.15	10.15	10.15	10.15	10.15	1.00%	-
May 14, 2026	10.05	10.05	10.05	10.05	10.05	-	-
May 13, 2026	10.05	10.05	10.05	10.05	10.05	-2.90%	-
May 12, 2026	10.35	10.35	10.35	10.35	10.35	-1.43%	-
May 11, 2026	10.50	10.50	10.50	10.50	10.50	-	-
May 8, 2026	10.50	10.50	10.50	10.50	10.50	-	-
May 7, 2026	10.50	10.50	10.50	10.50	10.50	0.48%	-
May 6, 2026	10.45	10.45	10.45	10.45	10.45	-	-
May 5, 2026	10.45	10.45	10.45	10.45	10.45	0.48%	-
May 4, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 30, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 29, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 28, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Apr 27, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Apr 24, 2026	10.50	10.50	10.50	10.50	10.50	-1.41%	-
Apr 23, 2026	10.65	10.65	10.65	10.65	10.65	-1.39%	-
Apr 22, 2026	10.80	10.80	10.80	10.80	10.80	0.93%	-
Apr 21, 2026	10.70	10.70	10.70	10.70	10.70	-1.38%	-
Apr 20, 2026	10.85	10.85	10.85	10.85	10.85	2.84%	-
Apr 17, 2026	10.55	10.55	10.55	10.55	10.55	-4.52%	-
Apr 16, 2026	11.05	11.05	11.05	11.05	11.05	-1.34%	-
Apr 15, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Apr 14, 2026	11.00	11.00	11.00	11.00	11.00	0.92%	-
Apr 13, 2026	10.90	10.90	10.90	10.90	10.90	-3.11%	-
Apr 10, 2026	11.10	11.25	11.10	11.25	11.25	3.21%	6
Apr 9, 2026	10.90	10.90	10.90	10.90	10.90	-6.84%	-
Apr 8, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Apr 7, 2026	11.60	11.60	11.60	11.60	11.60	-2.52%	-
Apr 2, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Apr 1, 2026	12.00	12.00	12.00	12.00	12.00	-0.41%	-
Mar 31, 2026	12.05	12.05	12.05	12.05	12.05	13.68%	-
Mar 30, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	1
Mar 27, 2026	10.50	10.50	10.50	10.50	10.50	-3.23%	-
Mar 26, 2026	10.85	10.85	10.85	10.85	10.85	-	-
Mar 25, 2026	10.85	10.85	10.85	10.85	10.85	-6.06%	-