FRA:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.85	42.85	42.55	42.65	42.65	-1.16%	70
Mar 26, 2026	42.70	43.20	42.70	43.15	43.15	0.58%	21
Mar 25, 2026	42.90	42.90	42.90	42.90	42.90	-1.27%	-
Mar 24, 2026	42.95	43.45	42.95	43.45	43.45	0.46%	20
Mar 23, 2026	42.25	43.25	42.25	43.25	43.25	-1.82%	350
Mar 20, 2026	44.05	44.05	44.05	44.05	44.05	1.03%	-
Mar 19, 2026	44.35	44.35	43.50	43.60	43.60	-1.58%	1,025
Mar 18, 2026	44.80	44.80	44.20	44.30	44.30	3.87%	460
Mar 17, 2026	42.10	42.65	42.10	42.65	42.65	0.59%	100
Mar 16, 2026	42.40	42.40	42.40	42.40	42.40	-0.47%	-
Mar 13, 2026	42.40	42.60	42.40	42.60	42.60	-0.70%	118
Mar 12, 2026	42.55	42.90	42.55	42.90	42.90	-1.15%	100
Mar 11, 2026	43.40	43.40	43.40	43.40	43.40	-0.46%	-
Mar 10, 2026	43.60	43.60	43.60	43.60	43.60	1.87%	-
Mar 9, 2026	43.20	43.20	42.65	42.80	42.80	-2.73%	190
Mar 6, 2026	43.70	44.00	43.70	44.00	44.00	0.80%	100
Mar 5, 2026	42.30	43.85	42.30	43.65	43.65	1.51%	514
Mar 4, 2026	42.85	43.45	42.85	43.00	43.00	-1.15%	114
Mar 3, 2026	44.00	44.25	43.50	43.50	43.50	-2.47%	302
Mar 2, 2026	45.50	45.50	44.50	44.60	44.60	-3.88%	370
Feb 27, 2026	46.25	46.40	46.25	46.40	46.40	-0.54%	40
Feb 26, 2026	44.95	46.65	44.95	46.65	46.65	4.71%	1,648
Feb 25, 2026	45.15	45.40	44.55	44.55	44.55	-1.00%	269
Feb 24, 2026	45.15	45.15	45.00	45.00	45.00	-0.22%	610
Feb 23, 2026	45.00	45.35	44.95	45.10	45.10	-0.44%	1,340
Feb 20, 2026	44.75	45.30	44.75	45.30	45.30	1.00%	470
Feb 19, 2026	44.90	44.90	44.85	44.85	44.85	-0.66%	100
Feb 18, 2026	44.25	45.15	44.25	45.15	45.15	2.03%	550
Feb 17, 2026	43.90	44.25	43.90	44.25	44.25	0.68%	500
Feb 16, 2026	44.80	45.00	43.95	43.95	43.95	-1.24%	970
Feb 13, 2026	43.75	44.50	43.25	44.50	44.50	0.56%	1,536
Feb 12, 2026	41.00	44.30	41.00	44.25	44.25	6.37%	1,175
Feb 11, 2026	41.65	41.65	41.30	41.60	41.60	-0.83%	375
Feb 10, 2026	41.60	41.95	41.60	41.95	41.95	0.12%	170
Feb 9, 2026	42.00	42.00	41.90	41.90	41.90	-0.48%	280
Feb 6, 2026	42.10	42.10	42.10	42.10	42.10	-	400
Feb 5, 2026	41.60	42.10	41.60	42.10	42.10	0.60%	410
Feb 4, 2026	40.75	41.85	40.75	41.85	41.85	2.83%	55
Feb 3, 2026	41.05	41.05	40.70	40.70	40.70	-1.93%	220
Feb 2, 2026	41.45	41.50	41.35	41.50	41.50	0.61%	437
Jan 30, 2026	40.85	41.90	40.85	41.25	41.25	-0.60%	1,263
Jan 29, 2026	40.75	41.50	40.75	41.50	41.50	0.12%	200
Jan 28, 2026	40.80	41.45	40.80	41.45	41.45	0.24%	231
Jan 27, 2026	41.85	41.85	41.15	41.35	41.35	2.10%	130
Jan 26, 2026	40.35	40.50	40.25	40.50	40.50	-1.10%	100
Jan 23, 2026	41.10	41.50	40.50	40.95	40.95	0.49%	950
Jan 22, 2026	40.40	40.90	40.40	40.75	40.75	2.00%	827
Jan 21, 2026	39.90	40.20	39.90	39.95	39.95	-1.24%	118
Jan 20, 2026	40.95	40.95	40.40	40.45	40.45	-1.82%	1,070
Jan 19, 2026	41.10	41.20	40.95	41.20	41.20	-0.72%	684