FRA:FIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	44.45	44.45	44.00	44.30	42.84	-0.56%	150
Jun 16, 2026	44.55	44.55	44.55	44.55	43.08	-0.56%	-
Jun 15, 2026	46.40	46.40	44.80	44.80	43.32	-1.54%	70
Jun 12, 2026	45.20	45.50	45.20	45.50	44.00	1.68%	100
Jun 11, 2026	44.30	44.75	44.30	44.75	43.28	1.82%	150
Jun 10, 2026	43.25	44.75	43.25	43.95	42.50	6.67%	200
Jun 9, 2026	41.20	41.20	41.20	41.20	39.84	-0.48%	-
Jun 8, 2026	41.40	41.40	41.40	41.40	40.04	-0.24%	-
Jun 5, 2026	41.90	42.20	41.50	41.50	40.13	-0.72%	1,119
Jun 4, 2026	41.80	41.80	41.80	41.80	40.42	-1.18%	-
Jun 3, 2026	43.60	43.75	42.30	42.30	40.91	-4.73%	809
Jun 2, 2026	44.05	44.40	44.05	44.40	42.94	-1.33%	30
Jun 1, 2026	45.00	45.00	45.00	45.00	43.52	0.33%	130
May 29, 2026	44.15	44.85	44.15	44.85	43.37	2.16%	240
May 28, 2026	43.90	43.90	43.90	43.90	42.45	-1.57%	-
May 27, 2026	43.65	44.60	43.65	44.60	43.13	1.71%	1,000
May 26, 2026	43.60	43.85	43.60	43.85	42.41	-0.45%	10
May 25, 2026	44.50	44.50	44.05	44.05	42.60	0.92%	500
May 22, 2026	44.25	44.25	43.65	43.65	42.21	-0.80%	65
May 21, 2026	44.15	44.45	44.00	44.00	42.55	0.92%	202
May 20, 2026	43.60	43.60	43.60	43.60	42.16	-0.80%	-
May 19, 2026	42.85	43.95	42.85	43.95	42.50	5.65%	26
May 18, 2026	41.60	41.60	41.60	41.60	40.23	-2.12%	-
May 15, 2026	42.25	42.50	42.25	42.50	41.10	2.04%	10
May 14, 2026	41.60	41.65	41.60	41.65	40.28	1.22%	115
May 13, 2026	41.15	41.15	41.15	41.15	39.79	-	-
May 12, 2026	41.75	41.75	41.15	41.15	39.79	-1.91%	170
May 11, 2026	41.95	41.95	41.95	41.95	40.57	-0.59%	-