FRA:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.05	44.40	44.05	44.40	44.40	-1.33%	30
Jun 1, 2026	45.00	45.00	45.00	45.00	45.00	0.33%	130
May 29, 2026	44.15	44.85	44.15	44.85	44.85	2.16%	240
May 28, 2026	43.90	43.90	43.90	43.90	43.90	-1.57%	-
May 27, 2026	43.65	44.60	43.65	44.60	44.60	1.71%	1,000
May 26, 2026	43.60	43.85	43.60	43.85	43.85	-0.45%	10
May 25, 2026	44.50	44.50	44.05	44.05	44.05	0.92%	500
May 22, 2026	44.25	44.25	43.65	43.65	43.65	-0.80%	65
May 21, 2026	44.15	44.45	44.00	44.00	44.00	0.92%	202
May 20, 2026	43.60	43.60	43.60	43.60	43.60	-0.80%	-
May 19, 2026	42.85	43.95	42.85	43.95	43.95	5.65%	26
May 18, 2026	41.60	41.60	41.60	41.60	41.60	-2.12%	-
May 15, 2026	42.25	42.50	42.25	42.50	42.50	2.04%	10
May 14, 2026	41.60	41.65	41.60	41.65	41.65	1.22%	115
May 13, 2026	41.15	41.15	41.15	41.15	41.15	-	-
May 12, 2026	41.75	41.75	41.15	41.15	41.15	-1.91%	170
May 11, 2026	41.95	41.95	41.95	41.95	41.95	-0.59%	-
May 8, 2026	42.20	42.20	42.20	42.20	42.20	-2.54%	-
May 7, 2026	42.15	43.30	42.15	43.30	43.30	1.52%	22
May 6, 2026	41.10	42.65	41.10	42.65	42.65	3.02%	250
May 5, 2026	41.95	42.00	41.40	41.40	41.40	-2.13%	80
May 4, 2026	43.15	43.15	42.30	42.30	42.30	-1.17%	384
Apr 30, 2026	42.75	42.80	41.50	42.80	42.80	-0.81%	150
Apr 29, 2026	43.90	43.90	43.15	43.15	43.15	-2.27%	285
Apr 28, 2026	44.15	44.15	44.15	44.15	44.15	-0.67%	-
Apr 27, 2026	44.45	44.45	44.45	44.45	44.45	-2.74%	-
Apr 24, 2026	45.70	45.70	45.70	45.70	45.70	-1.51%	-
Apr 23, 2026	46.45	46.45	46.40	46.40	46.40	-0.22%	100
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%	-