FRA:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	38.90	38.90	38.60	38.60	-	-2.03%	-
Aug 25, 2026	39.15	39.55	39.15	39.40	39.40	0.64%	267
Aug 24, 2026	39.30	39.30	38.85	39.15	39.15	-0.13%	461
Aug 21, 2026	39.80	39.80	38.60	39.20	39.20	-	652
Aug 20, 2026	41.40	41.45	39.20	39.20	39.20	-6.22%	2,620
Aug 19, 2026	40.45	41.80	40.45	41.80	41.80	2.20%	150
Aug 18, 2026	40.30	40.90	40.30	40.90	40.90	1.11%	2
Aug 17, 2026	40.15	40.45	40.15	40.45	40.45	-0.61%	250
Aug 14, 2026	40.25	40.70	40.25	40.70	40.70	-0.12%	500
Aug 13, 2026	40.75	40.75	40.75	40.75	40.75	-0.73%	-
Aug 12, 2026	41.05	41.05	41.05	41.05	41.05	-0.48%	-
Aug 11, 2026	41.50	41.50	41.25	41.25	41.25	-2.48%	100
Aug 10, 2026	42.30	42.30	42.30	42.30	42.30	0.48%	50
Aug 7, 2026	41.70	42.10	41.70	42.10	42.10	0.84%	15
Aug 6, 2026	41.75	41.75	41.70	41.75	41.75	-0.48%	112
Aug 5, 2026	41.75	41.95	41.75	41.95	41.95	1.70%	25
Aug 4, 2026	41.10	41.25	41.10	41.25	41.25	-1.43%	200
Aug 3, 2026	40.80	41.85	40.80	41.85	41.85	0.36%	153
Jul 31, 2026	41.70	41.70	41.70	41.70	41.70	-0.12%	20
Jul 30, 2026	41.35	41.75	41.35	41.75	41.75	1.46%	75
Jul 29, 2026	41.55	41.55	41.15	41.15	41.15	-	1,030
Jul 28, 2026	40.60	41.15	40.60	41.15	41.15	3.39%	201
Jul 27, 2026	39.90	39.90	39.70	39.80	39.80	1.53%	2,200
Jul 24, 2026	39.15	39.45	39.15	39.20	39.20	0.90%	298
Jul 23, 2026	39.15	39.15	38.85	38.85	38.85	-1.65%	512
Jul 22, 2026	39.50	39.50	39.50	39.50	39.50	-0.50%	237
Jul 21, 2026	40.30	40.30	39.70	39.70	39.70	-0.75%	50
Jul 20, 2026	39.60	40.00	39.60	40.00	40.00	-0.37%	235
Jul 17, 2026	40.15	40.15	40.15	40.15	40.15	-0.12%	-
Jul 16, 2026	39.15	40.20	39.15	40.20	40.20	2.29%	150
Jul 15, 2026	39.65	39.65	38.95	39.30	39.30	-0.63%	1,497
Jul 14, 2026	40.10	40.10	39.40	39.55	39.55	-2.10%	2,142
Jul 13, 2026	40.70	40.70	40.40	40.40	40.40	-1.70%	807
Jul 10, 2026	41.05	41.20	40.80	41.10	41.10	-	1,241
Jul 9, 2026	42.50	42.50	42.50	42.50	41.10	-0.58%	100
Jul 8, 2026	43.15	43.15	42.75	42.75	41.34	-2.51%	88
Jul 7, 2026	43.90	44.10	43.85	43.85	42.41	-0.11%	181
Jul 6, 2026	43.50	43.90	43.50	43.90	42.45	-0.79%	26
Jul 3, 2026	43.75	44.25	43.75	44.25	42.79	2.08%	200
Jul 2, 2026	43.35	43.35	43.35	43.35	41.92	0.46%	-
Jul 1, 2026	43.15	43.15	43.15	43.15	41.73	-0.80%	-
Jun 30, 2026	43.40	43.50	43.40	43.50	42.07	0.35%	46
Jun 29, 2026	43.30	43.35	43.30	43.35	41.92	-0.34%	100
Jun 26, 2026	43.05	43.50	43.05	43.50	42.07	0.69%	80
Jun 25, 2026	43.55	43.55	43.20	43.20	41.78	1.65%	100
Jun 24, 2026	42.65	42.65	42.50	42.50	41.10	-1.16%	50
Jun 23, 2026	42.90	43.00	42.90	43.00	41.58	0.12%	250
Jun 22, 2026	43.05	43.05	42.95	42.95	41.54	-	100
Jun 19, 2026	42.95	42.95	42.95	42.95	41.54	-0.23%	-
Jun 18, 2026	43.40	43.40	42.75	43.05	41.63	-2.82%	170