FRA:FIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	48.40	48.40	48.35	48.35	-	-4.07%	-
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
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%	-