FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	48.30	48.30	45.98	46.82	46.82	-3.50%	655
Mar 26, 2026	48.52	48.52	48.52	48.52	48.52	0.85%	-
Mar 25, 2026	48.75	48.75	48.11	48.11	48.11	-2.87%	199
Mar 24, 2026	49.63	49.63	49.53	49.53	49.53	1.35%	100
Mar 23, 2026	48.87	48.87	48.87	48.87	48.87	-0.61%	-
Mar 20, 2026	49.17	49.17	49.17	49.17	49.17	0.56%	-
Mar 19, 2026	49.63	49.63	48.90	48.90	48.90	-2.66%	140
Mar 18, 2026	50.65	50.65	50.23	50.23	50.23	-1.45%	20
Mar 17, 2026	49.70	50.97	49.70	50.97	50.97	2.24%	120
Mar 16, 2026	49.93	49.93	49.86	49.86	49.86	0.63%	18
Mar 13, 2026	49.02	49.55	49.02	49.55	49.55	-0.46%	1,800
Mar 12, 2026	50.27	50.84	49.78	49.78	49.78	-2.90%	560
Mar 11, 2026	51.16	51.26	51.16	51.26	51.26	-2.88%	10
Mar 10, 2026	52.78	52.78	52.78	52.78	52.78	-1.71%	-
Mar 9, 2026	53.30	53.70	53.30	53.70	53.70	0.43%	25
Mar 6, 2026	54.88	55.03	53.47	53.47	53.47	-0.34%	160
Mar 5, 2026	53.65	53.65	53.65	53.65	53.65	-1.07%	-
Mar 4, 2026	53.60	54.23	53.60	54.23	54.23	3.02%	200
Mar 3, 2026	52.36	52.68	52.36	52.64	52.64	1.46%	275
Mar 2, 2026	51.67	51.88	51.67	51.88	51.88	0.21%	10
Feb 27, 2026	52.07	52.59	51.77	51.77	51.77	-0.98%	418
Feb 26, 2026	51.76	52.28	51.75	52.28	52.28	-0.31%	318
Feb 25, 2026	50.21	52.44	50.13	52.44	52.44	5.52%	140
Feb 24, 2026	49.70	49.70	49.70	49.70	49.70	0.49%	-
Feb 23, 2026	51.48	51.60	49.46	49.46	49.46	-4.84%	575
Feb 20, 2026	52.37	52.37	51.97	51.97	51.97	-2.70%	2
Feb 19, 2026	53.13	53.41	53.10	53.41	53.41	-0.28%	58
Feb 18, 2026	53.25	53.56	53.25	53.56	53.56	-0.33%	100
Feb 17, 2026	49.51	53.74	49.51	53.74	53.74	7.46%	20
Feb 16, 2026	50.01	50.01	50.01	50.01	50.01	-0.04%	-
Feb 13, 2026	49.54	50.03	49.54	50.03	50.03	-5.03%	50
Feb 12, 2026	52.68	52.68	52.68	52.68	52.68	-0.70%	-
Feb 11, 2026	52.56	53.05	52.56	53.05	53.05	4.66%	20
Feb 10, 2026	50.79	50.79	50.69	50.69	50.69	-0.61%	20
Feb 9, 2026	51.01	51.01	51.00	51.00	51.00	3.16%	752
Feb 6, 2026	49.33	49.44	49.33	49.44	49.44	-0.20%	114
Feb 5, 2026	50.34	50.57	49.54	49.54	49.54	-2.50%	51
Feb 4, 2026	49.37	50.81	49.16	50.81	50.81	2.97%	737
Feb 3, 2026	53.23	53.32	49.16	49.35	49.35	-7.52%	1,133
Feb 2, 2026	53.55	53.66	53.36	53.36	53.36	0.40%	442
Jan 30, 2026	52.81	53.15	52.81	53.15	53.15	-0.24%	20
Jan 29, 2026	54.12	54.12	53.28	53.28	53.28	-3.86%	526
Jan 28, 2026	55.36	55.42	55.36	55.42	55.42	-1.62%	25
Jan 27, 2026	56.33	56.33	56.33	56.33	56.33	-0.46%	-
Jan 26, 2026	56.32	56.64	56.32	56.59	56.59	-0.98%	46
Jan 23, 2026	57.24	57.59	57.15	57.15	57.15	-0.24%	125
Jan 22, 2026	56.39	57.29	56.11	57.29	57.29	2.30%	395
Jan 21, 2026	54.92	56.00	54.92	56.00	56.00	1.84%	5
Jan 20, 2026	55.60	55.76	54.99	54.99	54.99	-2.91%	148
Jan 19, 2026	56.77	56.77	56.64	56.64	56.64	-1.38%	200