FRA:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	46.50	46.50	46.50	46.50	46.50	-1.48%	100
Apr 21, 2026	47.25	47.25	47.20	47.20	47.20	0.96%	280
Apr 20, 2026	46.70	46.80	46.70	46.75	46.75	-1.58%	400
Apr 17, 2026	46.75	47.50	46.75	47.50	47.50	1.06%	160
Apr 16, 2026	46.30	47.00	46.30	47.00	47.00	1.51%	1,545
Apr 15, 2026	45.45	46.30	45.45	46.30	46.30	1.31%	100
Apr 14, 2026	45.05	45.70	45.05	45.70	45.70	0.66%	400
Apr 13, 2026	44.70	45.40	44.70	45.40	45.40	-0.22%	60
Apr 10, 2026	45.15	45.50	45.15	45.50	45.50	1.00%	60
Apr 9, 2026	44.95	45.05	44.95	45.05	45.05	-0.33%	15
Apr 8, 2026	44.80	45.20	44.80	45.20	45.20	2.84%	245
Apr 7, 2026	43.50	43.95	43.50	43.95	43.95	2.09%	23
Apr 2, 2026	43.05	43.05	43.05	43.05	43.05	-1.26%	-
Apr 1, 2026	44.25	44.25	43.60	43.60	43.60	0.69%	20
Mar 31, 2026	43.30	43.30	43.30	43.30	43.30	1.41%	2
Mar 30, 2026	42.35	42.70	42.35	42.70	42.70	0.12%	280
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