FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	52.20	53.10	52.20	53.10	53.10	1.92%	419
Apr 15, 2026	50.70	52.20	50.60	52.10	52.10	3.99%	851
Apr 14, 2026	50.00	50.10	49.75	50.10	50.10	3.51%	146
Apr 13, 2026	47.50	48.40	47.50	48.40	48.40	0.52%	135
Apr 10, 2026	48.15	48.15	48.15	48.15	48.15	0.31%	-
Apr 9, 2026	48.35	48.55	48.00	48.00	48.00	-2.04%	185
Apr 8, 2026	48.55	49.00	48.55	49.00	49.00	0.82%	233
Apr 7, 2026	48.60	48.60	48.60	48.60	48.60	2.52%	1
Apr 2, 2026	47.41	47.41	47.41	47.41	47.41	-1.48%	-
Apr 1, 2026	48.11	48.12	48.11	48.12	48.12	0.95%	50
Mar 31, 2026	47.66	47.66	47.66	47.66	47.66	0.04%	-
Mar 30, 2026	46.58	47.64	46.58	47.64	47.64	1.75%	141
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