FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-
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