FRA:FEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.91	17.86	16.91	17.86	-	2.76%	-
Jun 25, 2026	19.34	19.98	16.29	17.38	17.38	-4.03%	8,509
Jun 24, 2026	19.31	22.60	18.11	18.11	18.11	-3.64%	16,396
Jun 23, 2026	19.59	20.22	18.80	18.80	18.80	-8.58%	2,484
Jun 22, 2026	20.40	22.66	20.29	20.56	20.56	1.98%	7,785
Jun 19, 2026	20.54	20.54	20.00	20.16	20.16	-3.91%	2,655
Jun 18, 2026	18.06	20.98	17.57	20.98	20.98	12.80%	7,985
Jun 17, 2026	16.94	19.00	16.94	18.60	18.60	6.41%	2,727
Jun 16, 2026	14.93	17.74	14.93	17.48	17.48	15.19%	13,698
Jun 15, 2026	15.16	15.68	14.47	15.18	15.18	4.51%	4,815
Jun 12, 2026	15.26	15.94	14.42	14.52	14.52	-5.19%	6,550
Jun 11, 2026	14.07	15.32	14.07	15.32	15.32	10.18%	8,350
Jun 10, 2026	14.99	16.30	13.90	13.90	13.90	-8.94%	20,717
Jun 9, 2026	13.61	16.80	13.54	15.27	15.27	13.96%	17,103
Jun 8, 2026	15.06	15.84	13.26	13.40	13.40	-11.61%	20,762
Jun 5, 2026	17.94	17.94	15.16	15.16	15.16	-17.23%	10,417
Jun 4, 2026	18.31	18.60	17.43	18.31	18.31	-4.59%	4,270
Jun 3, 2026	21.01	21.19	18.83	19.19	19.19	-8.62%	7,895
Jun 2, 2026	18.01	21.50	18.01	21.00	21.00	13.54%	9,536
Jun 1, 2026	18.49	18.51	17.50	18.50	18.50	1.65%	14,155
May 29, 2026	20.86	21.39	18.00	18.20	18.20	-13.27%	5,369
May 28, 2026	19.99	21.22	19.01	20.98	20.98	4.74%	4,533
May 27, 2026	21.03	21.35	19.38	20.03	20.03	-3.05%	10,424
May 26, 2026	21.62	23.00	20.58	20.66	20.66	-3.77%	6,387
May 25, 2026	21.08	21.76	21.08	21.47	21.47	-3.38%	1,585
May 22, 2026	22.98	23.45	20.84	22.22	22.22	-1.77%	17,400
May 21, 2026	17.80	23.01	17.19	22.62	22.62	29.63%	11,585
May 20, 2026	14.61	17.45	14.10	17.45	17.45	20.76%	10,380
May 19, 2026	15.08	15.32	14.00	14.45	14.45	-1.80%	1,540
May 18, 2026	18.44	18.50	14.37	14.72	14.72	-21.92%	12,889
May 15, 2026	17.80	19.50	16.70	18.85	18.85	12.51%	14,971
May 14, 2026	16.80	17.32	15.88	16.75	16.75	-0.95%	10,964
May 13, 2026	15.43	17.00	14.08	16.91	16.91	16.94%	9,381
May 12, 2026	13.80	14.98	12.45	14.46	14.46	6.91%	36,318
May 11, 2026	11.69	14.16	11.46	13.53	13.53	15.60%	9,673
May 8, 2026	10.19	11.70	10.19	11.70	11.70	14.71%	2,032
May 7, 2026	10.90	11.00	10.20	10.20	10.20	-5.90%	805
May 6, 2026	11.71	12.24	10.78	10.84	10.84	-8.17%	5,626
May 5, 2026	11.13	11.96	11.13	11.81	11.81	2.88%	7,849
May 4, 2026	11.76	12.00	10.60	11.48	11.48	8.92%	9,858
Apr 30, 2026	12.06	13.11	10.31	10.54	10.54	-7.83%	15,286
Apr 29, 2026	8.71	11.43	8.71	11.43	11.43	33.87%	11,089
Apr 28, 2026	9.09	9.20	8.30	8.54	8.54	-5.36%	2,143
Apr 27, 2026	9.62	9.62	8.86	9.02	9.02	-8.87%	1,613
Apr 24, 2026	10.39	10.73	9.25	9.90	9.90	-1.69%	8,850
Apr 23, 2026	10.00	10.54	9.59	10.07	10.07	1.68%	11,985
Apr 22, 2026	8.18	10.00	8.18	9.90	9.90	22.97%	14,211
Apr 21, 2026	7.24	8.69	7.24	8.05	8.05	17.06%	3,196
Apr 20, 2026	6.17	6.88	6.05	6.88	6.88	11.04%	1,103
Apr 17, 2026	6.19	6.37	6.19	6.20	6.20	1.74%	935