FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	45.30	45.35	45.15	45.15	45.15	-	262
Aug 24, 2026	44.75	45.15	44.75	45.15	45.15	0.11%	125
Aug 21, 2026	43.80	45.10	43.80	45.10	45.10	3.56%	329
Aug 20, 2026	44.55	44.55	43.55	43.55	43.55	-4.07%	270
Aug 19, 2026	44.60	45.40	44.60	45.40	45.40	1.11%	225
Aug 18, 2026	44.90	44.90	44.90	44.90	44.90	-4.26%	-
Aug 17, 2026	46.85	46.90	46.85	46.90	46.90	-1.78%	-
Aug 14, 2026	47.75	47.75	47.75	47.75	47.75	7.18%	200
Aug 13, 2026	44.55	44.55	44.55	44.55	44.55	-2.41%	200
Aug 12, 2026	45.95	45.95	45.65	45.65	45.65	0.55%	30
Aug 11, 2026	45.00	45.40	45.00	45.40	45.40	0.22%	11
Aug 10, 2026	45.30	45.30	45.30	45.30	45.30	0.67%	-
Aug 7, 2026	46.40	46.65	45.00	45.00	45.00	3.81%	125
Aug 6, 2026	46.60	46.60	41.00	43.35	43.35	-6.97%	140
Aug 5, 2026	48.05	48.05	46.60	46.60	46.60	-2.41%	38
Aug 4, 2026	47.35	47.75	47.20	47.75	47.75	0.84%	31
Aug 3, 2026	46.80	47.35	46.80	47.35	47.35	1.39%	264
Jul 31, 2026	47.05	47.05	46.70	46.70	46.70	-3.31%	80
Jul 30, 2026	48.30	48.30	48.30	48.30	48.30	-0.51%	11
Jul 29, 2026	47.45	48.55	47.45	48.55	48.55	6.47%	100
Jul 28, 2026	45.60	45.60	45.60	45.60	45.60	-0.44%	-
Jul 27, 2026	44.90	45.80	44.90	45.80	45.80	1.78%	67
Jul 24, 2026	43.65	45.00	43.60	45.00	45.00	2.74%	384
Jul 23, 2026	43.80	43.80	43.80	43.80	43.80	-1.46%	-
Jul 22, 2026	44.25	44.45	44.20	44.45	44.45	-1.00%	57
Jul 21, 2026	44.90	44.90	44.90	44.90	44.90	-0.99%	-
Jul 20, 2026	44.50	45.35	44.50	45.35	45.35	1.80%	1,947
Jul 17, 2026	44.55	45.30	44.55	44.55	44.55	0.22%	1,763
Jul 16, 2026	43.75	44.45	43.75	44.45	44.45	-0.89%	30
Jul 15, 2026	43.30	44.85	43.30	44.85	44.85	2.75%	5
Jul 14, 2026	44.90	44.90	43.65	43.65	43.65	-0.34%	155
Jul 13, 2026	43.80	43.80	43.80	43.80	43.80	-0.57%	-
Jul 10, 2026	44.95	45.15	44.00	44.05	44.05	-0.68%	805
Jul 9, 2026	44.35	44.35	44.35	44.35	44.35	-3.69%	-
Jul 8, 2026	46.05	46.05	46.05	46.05	46.05	-1.39%	-
Jul 7, 2026	46.85	46.85	46.70	46.70	46.70	2.98%	133
Jul 6, 2026	45.85	45.85	45.35	45.35	45.35	0.44%	125
Jul 3, 2026	45.95	45.95	45.15	45.15	45.15	-2.38%	90
Jul 2, 2026	44.60	46.35	44.60	46.25	46.25	5.11%	2,304
Jul 1, 2026	42.80	44.00	42.80	44.00	44.00	3.04%	7
Jun 30, 2026	42.70	42.70	42.70	42.70	42.70	0.12%	-
Jun 29, 2026	43.70	43.70	42.65	42.65	42.65	-0.12%	60
Jun 26, 2026	41.40	42.70	41.40	42.70	42.70	-0.12%	20
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