FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.40	41.40	41.40	41.40	-	-3.16%	-
Jun 25, 2026	42.05	42.75	42.05	42.75	42.75	0.71%	45
Jun 24, 2026	41.55	42.45	41.55	42.45	42.45	2.41%	59
Jun 23, 2026	41.15	41.45	41.15	41.45	41.45	-2.59%	27
Jun 22, 2026	42.25	42.55	42.25	42.55	42.55	1.92%	40
Jun 19, 2026	41.75	41.75	41.75	41.75	41.75	-0.12%	-
Jun 18, 2026	42.80	42.80	41.80	41.80	41.80	-4.02%	36
Jun 17, 2026	43.40	44.95	43.40	43.55	43.55	2.47%	536
Jun 16, 2026	41.30	42.75	41.30	42.50	42.50	2.66%	1,784
Jun 15, 2026	47.15	47.15	41.40	41.40	41.40	-9.61%	1,195
Jun 12, 2026	45.80	45.80	45.80	45.80	45.80	1.78%	-
Jun 11, 2026	46.25	46.25	45.00	45.00	45.00	-2.81%	100
Jun 10, 2026	46.30	46.30	46.30	46.30	46.30	0.11%	-
Jun 9, 2026	45.85	46.85	45.70	46.25	46.25	-3.14%	1,793
Jun 8, 2026	46.90	47.75	46.90	47.75	47.75	1.70%	200
Jun 5, 2026	47.65	47.90	46.95	46.95	46.95	-0.21%	225
Jun 4, 2026	47.05	47.05	47.05	47.05	47.05	0.32%	1,433
Jun 3, 2026	48.40	48.40	45.75	46.90	46.90	-6.94%	1,433
Jun 2, 2026	50.50	50.50	50.40	50.40	50.40	0.40%	100
Jun 1, 2026	48.65	50.20	48.40	50.20	50.20	4.37%	730
May 29, 2026	47.65	48.10	47.65	48.10	48.10	0.52%	220
May 28, 2026	47.70	48.10	47.70	47.85	47.85	-1.85%	130
May 27, 2026	47.80	48.75	47.50	48.75	48.75	2.09%	210
May 26, 2026	48.90	49.60	47.75	47.75	47.75	-6.37%	414
May 25, 2026	49.45	51.00	49.45	51.00	51.00	4.94%	2,000
May 22, 2026	48.00	48.85	47.90	48.60	48.60	1.46%	908
May 21, 2026	48.35	48.35	47.90	47.90	47.90	-1.44%	862
May 20, 2026	48.35	48.60	48.35	48.60	48.60	1.25%	45
May 19, 2026	48.45	48.45	48.00	48.00	48.00	0.84%	555
May 18, 2026	47.25	47.60	47.25	47.60	47.60	1.28%	85
May 15, 2026	45.80	47.00	45.80	47.00	47.00	2.73%	35
May 14, 2026	44.75	45.75	44.75	45.75	45.75	2.01%	212
May 13, 2026	46.85	46.85	44.85	44.85	44.85	-4.88%	400
May 12, 2026	46.15	47.15	46.15	47.15	47.15	1.18%	107
May 11, 2026	47.05	47.35	46.60	46.60	46.60	-3.82%	200
May 8, 2026	48.45	48.45	48.45	48.45	48.45	-1.02%	-
May 7, 2026	47.80	48.95	47.65	48.95	48.95	2.09%	266
May 6, 2026	49.00	49.15	47.70	47.95	47.95	-0.93%	2,212
May 5, 2026	54.10	54.10	48.40	48.40	48.40	-10.04%	595
May 4, 2026	53.40	53.80	53.40	53.80	53.80	1.89%	12
Apr 30, 2026	52.80	52.80	52.80	52.80	52.80	0.38%	-
Apr 29, 2026	52.90	52.90	52.60	52.60	52.60	-0.19%	200
Apr 28, 2026	52.10	52.70	52.10	52.70	52.70	2.13%	50
Apr 27, 2026	51.60	51.60	51.60	51.60	51.60	-0.58%	-
Apr 24, 2026	52.60	52.60	51.60	51.90	51.90	-4.24%	64
Apr 23, 2026	53.50	54.20	53.50	54.20	54.20	0.93%	95
Apr 22, 2026	54.00	54.00	53.50	53.70	53.70	-0.37%	30
Apr 21, 2026	54.50	54.90	53.90	53.90	53.90	-1.82%	1,800
Apr 20, 2026	54.00	54.90	54.00	54.90	54.90	1.10%	85
Apr 17, 2026	52.90	54.30	52.90	54.30	54.30	2.26%	581