FRA:FF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.76	15.76	14.62	14.62	14.62	-7.12%	-
Mar 26, 2026	15.20	15.80	15.20	15.74	15.74	2.84%	-
Mar 25, 2026	14.93	15.30	14.93	15.30	15.30	2.68%	-
Mar 24, 2026	14.40	14.91	14.20	14.90	14.90	3.76%	-
Mar 23, 2026	13.77	14.58	13.77	14.36	14.36	3.57%	-
Mar 20, 2026	14.09	14.14	13.87	13.87	13.87	-1.56%	54
Mar 19, 2026	14.11	14.11	13.59	14.09	14.09	-0.04%	-
Mar 18, 2026	14.22	14.56	13.92	14.09	14.09	-0.32%	-
Mar 17, 2026	13.61	14.14	13.61	14.14	14.14	3.59%	-
Mar 16, 2026	13.59	13.71	13.59	13.65	13.65	1.00%	-
Mar 13, 2026	13.90	13.90	13.47	13.51	13.51	-1.35%	-
Mar 12, 2026	13.75	13.88	13.56	13.70	13.70	-0.98%	-
Mar 11, 2026	14.03	14.03	13.46	13.83	13.83	-1.39%	-
Mar 10, 2026	14.06	14.06	13.69	14.03	14.03	-0.21%	-
Mar 9, 2026	13.82	14.06	13.39	14.06	14.06	0.21%	-
Mar 6, 2026	15.00	15.00	14.03	14.03	14.03	-7.03%	-
Mar 5, 2026	15.18	15.18	14.66	15.09	15.09	-1.66%	-
Mar 4, 2026	15.31	15.41	14.93	15.34	15.34	-0.71%	-
Mar 3, 2026	14.71	15.45	14.06	15.45	15.45	3.87%	-
Mar 2, 2026	14.03	15.09	14.03	14.88	14.88	5.05%	-
Feb 27, 2026	15.33	15.33	14.16	14.16	14.16	-8.73%	-
Feb 26, 2026	15.91	15.91	15.45	15.52	15.52	-3.63%	-
Feb 25, 2026	15.96	16.13	15.94	16.10	16.10	-0.49%	-
Feb 24, 2026	16.02	16.35	16.02	16.18	16.18	0.62%	-
Feb 23, 2026	16.41	16.41	15.90	16.08	16.08	-3.57%	-
Feb 20, 2026	16.18	16.76	15.97	16.68	16.68	2.87%	-
Feb 19, 2026	16.42	16.42	16.16	16.21	16.21	-1.70%	-
Feb 18, 2026	15.96	16.49	15.93	16.49	16.49	2.74%	-
Feb 17, 2026	16.11	16.12	15.93	16.05	16.05	-0.62%	-
Feb 16, 2026	16.13	16.17	16.13	16.15	16.15	-0.37%	-
Feb 13, 2026	15.90	16.34	15.90	16.21	16.21	1.76%	-
Feb 12, 2026	16.78	16.79	15.93	15.93	15.93	-5.21%	-
Feb 11, 2026	16.50	16.81	16.50	16.81	16.81	1.39%	-
Feb 10, 2026	16.00	16.84	16.00	16.58	16.58	3.43%	-
Feb 9, 2026	15.80	16.20	15.80	16.03	16.03	-1.17%	-
Feb 6, 2026	15.41	16.22	15.41	16.22	16.22	4.82%	-
Feb 5, 2026	15.94	15.94	15.22	15.47	15.47	-3.37%	-
Feb 4, 2026	15.44	16.01	15.44	16.01	16.01	3.29%	-
Feb 3, 2026	15.42	15.83	15.42	15.50	15.50	-0.03%	-
Feb 2, 2026	15.23	15.86	15.23	15.51	15.51	-0.10%	-
Jan 30, 2026	15.26	15.52	15.25	15.52	15.52	1.40%	-
Jan 29, 2026	15.55	15.70	15.31	15.31	15.31	-2.67%	4
Jan 28, 2026	16.01	16.01	15.73	15.73	15.73	-0.60%	-
Jan 27, 2026	15.97	15.97	15.69	15.82	15.82	-1.62%	900
Jan 26, 2026	15.91	16.16	15.91	16.08	16.08	0.03%	-
Jan 23, 2026	16.28	16.28	16.07	16.08	16.08	-1.59%	-
Jan 22, 2026	16.30	16.76	16.30	16.34	16.34	-0.34%	-
Jan 21, 2026	16.15	16.76	16.13	16.39	16.39	1.05%	-
Jan 20, 2026	16.30	16.55	16.13	16.22	16.22	-1.10%	-
Jan 19, 2026	16.43	16.43	16.40	16.40	16.40	-1.88%	-