FRA:FF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.03	18.03	18.03	18.03	-	-0.66%	-
Aug 25, 2026	18.39	18.39	18.03	18.15	18.15	-1.41%	-
Aug 24, 2026	18.50	18.67	18.36	18.41	18.41	-1.63%	-
Aug 21, 2026	18.06	18.72	18.06	18.72	18.72	2.32%	-
Aug 20, 2026	18.39	18.39	17.92	18.29	18.29	-0.68%	-
Aug 19, 2026	17.79	18.72	17.79	18.42	18.42	2.65%	-
Aug 18, 2026	17.56	17.94	17.56	17.94	17.94	0.93%	-
Aug 17, 2026	17.96	18.03	17.72	17.78	17.78	-1.47%	-
Aug 14, 2026	18.09	18.19	17.97	18.04	18.04	-0.82%	-
Aug 13, 2026	18.67	18.98	18.19	18.19	18.19	-2.44%	-
Aug 12, 2026	18.49	18.65	17.94	18.65	18.65	-0.08%	-
Aug 11, 2026	18.04	18.66	18.04	18.66	18.66	2.36%	-
Aug 10, 2026	18.11	18.29	17.68	18.23	18.23	0.47%	-
Aug 7, 2026	16.44	18.25	16.44	18.15	18.15	11.66%	-
Aug 6, 2026	16.90	16.91	16.25	16.25	16.25	-4.10%	-
Aug 5, 2026	17.06	17.06	16.51	16.95	16.95	-0.94%	-
Aug 4, 2026	16.16	17.11	16.06	17.11	17.11	5.78%	-
Aug 3, 2026	15.53	16.29	15.53	16.17	16.17	4.83%	-
Jul 31, 2026	15.39	15.43	15.02	15.43	15.43	-0.26%	135
Jul 30, 2026	16.43	16.43	15.30	15.47	15.47	-5.82%	-
Jul 29, 2026	16.57	16.57	16.42	16.42	16.42	-2.49%	-
Jul 28, 2026	16.18	16.94	16.18	16.84	16.84	3.41%	-
Jul 27, 2026	16.19	16.36	16.19	16.29	16.29	0.15%	-
Jul 24, 2026	15.89	16.56	15.89	16.26	16.26	1.94%	-
Jul 23, 2026	16.10	16.10	15.49	15.95	15.95	-1.82%	133
Jul 22, 2026	15.86	16.25	15.86	16.25	16.25	1.50%	-
Jul 21, 2026	16.00	16.10	15.96	16.01	16.01	-0.19%	-
Jul 20, 2026	16.45	16.45	16.04	16.04	16.04	-1.90%	-
Jul 17, 2026	16.79	17.35	16.35	16.35	16.35	-4.16%	-
Jul 16, 2026	15.57	17.06	15.55	17.06	17.06	8.73%	-
Jul 15, 2026	15.07	16.02	15.06	15.69	15.69	3.09%	-
Jul 14, 2026	15.04	15.22	14.88	15.22	15.22	0.40%	-
Jul 13, 2026	14.69	15.16	14.69	15.16	15.16	1.88%	-
Jul 10, 2026	14.40	14.95	14.30	14.88	14.88	2.30%	-
Jul 9, 2026	14.32	14.81	14.31	14.54	14.54	0.73%	-
Jul 8, 2026	14.71	14.71	14.15	14.44	14.44	-2.40%	-
Jul 7, 2026	14.49	14.79	14.45	14.79	14.79	2.00%	-
Jul 6, 2026	14.32	14.50	14.30	14.50	14.50	1.40%	-
Jul 3, 2026	14.31	14.31	14.26	14.30	14.30	-0.31%	-
Jul 2, 2026	14.82	14.82	14.27	14.35	14.35	-3.79%	-
Jul 1, 2026	14.66	15.01	14.65	14.91	14.91	1.39%	-
Jun 30, 2026	15.74	15.74	14.48	14.71	14.71	-7.19%	382
Jun 29, 2026	16.51	16.51	15.66	15.85	15.85	-5.01%	-
Jun 26, 2026	16.29	16.68	16.29	16.68	16.68	1.12%	-
Jun 25, 2026	16.13	16.89	16.13	16.50	16.50	1.79%	-
Jun 24, 2026	15.28	16.37	15.28	16.21	16.21	4.75%	-
Jun 23, 2026	15.45	15.91	15.45	15.47	15.47	-2.70%	-
Jun 22, 2026	16.12	16.16	15.90	15.90	15.90	-1.09%	-
Jun 19, 2026	16.14	16.14	16.08	16.08	16.08	-0.71%	-
Jun 18, 2026	15.24	16.44	15.24	16.19	16.19	6.41%	-