FRA:FL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.11	29.11	29.11	29.11	29.11	-1.56%	-
Mar 26, 2026	27.72	29.57	27.72	29.57	29.57	5.42%	-
Mar 25, 2026	28.22	28.22	28.05	28.05	28.05	-0.85%	-
Mar 24, 2026	27.47	28.29	27.47	28.29	28.29	3.59%	-
Mar 23, 2026	28.80	28.80	27.31	27.31	27.31	-4.64%	-
Mar 20, 2026	27.25	28.64	27.25	28.64	28.64	4.07%	-
Mar 19, 2026	28.11	28.11	27.52	27.52	27.52	8.18%	-
Mar 18, 2026	25.44	25.44	25.44	25.44	25.44	-0.86%	-
Mar 17, 2026	24.07	25.66	24.07	25.66	25.66	7.10%	-
Mar 16, 2026	24.57	24.57	23.96	23.96	23.96	-1.92%	-
Mar 13, 2026	24.65	24.65	24.43	24.43	24.43	-1.41%	-
Mar 12, 2026	24.00	24.78	24.00	24.78	24.78	14.04%	-
Mar 11, 2026	21.73	21.73	21.73	21.73	21.73	-0.91%	-
Mar 10, 2026	21.10	21.93	21.10	21.93	21.93	2.19%	-
Mar 9, 2026	23.10	23.10	21.46	21.46	21.46	-6.78%	-
Mar 6, 2026	23.16	23.16	23.02	23.02	23.02	-0.30%	-
Mar 5, 2026	22.71	23.09	22.71	23.09	23.09	3.08%	-
Mar 4, 2026	21.26	22.40	21.26	22.40	22.40	5.51%	-
Mar 3, 2026	20.99	21.23	20.99	21.23	21.23	0.52%	-
Mar 2, 2026	19.90	21.12	19.90	21.12	21.12	4.92%	-
Feb 27, 2026	19.72	20.13	19.72	20.13	20.13	1.41%	-
Feb 26, 2026	19.32	19.85	19.32	19.85	19.85	2.90%	-
Feb 25, 2026	18.90	19.29	18.90	19.29	19.29	6.52%	115
Feb 24, 2026	17.74	18.11	17.74	18.11	18.11	2.37%	-
Feb 23, 2026	17.25	17.69	17.25	17.69	17.69	1.26%	-
Feb 20, 2026	18.12	18.12	17.47	17.47	17.47	-3.19%	-
Feb 19, 2026	18.46	18.46	18.05	18.05	18.05	-3.99%	-
Feb 18, 2026	18.84	18.84	18.80	18.80	18.80	-0.03%	-
Feb 17, 2026	19.32	19.32	18.80	18.80	18.80	-2.44%	-
Feb 16, 2026	19.37	19.37	19.27	19.27	19.27	-0.49%	-
Feb 13, 2026	19.01	19.37	19.01	19.37	19.37	1.92%	-
Feb 12, 2026	20.45	20.45	19.00	19.00	19.00	-6.63%	-
Feb 11, 2026	20.16	20.35	20.16	20.35	20.35	0.94%	-
Feb 10, 2026	20.58	20.58	20.16	20.16	20.16	-2.04%	-
Feb 9, 2026	20.53	20.58	20.53	20.58	20.58	-0.72%	-
Feb 6, 2026	19.79	20.73	19.79	20.73	20.73	4.99%	-
Feb 5, 2026	20.05	20.05	19.75	19.75	19.75	-1.67%	-
Feb 4, 2026	19.62	20.08	19.62	20.08	20.08	3.75%	-
Feb 3, 2026	18.87	19.36	18.87	19.36	19.36	3.06%	-
Feb 2, 2026	18.80	18.80	18.78	18.78	18.78	-0.63%	-
Jan 30, 2026	18.44	18.90	18.44	18.90	18.90	2.49%	-
Jan 29, 2026	18.15	18.44	18.15	18.44	18.44	1.91%	-
Jan 28, 2026	18.22	18.22	18.10	18.10	18.10	-0.66%	-
Jan 27, 2026	18.50	18.50	18.22	18.22	18.22	-1.59%	-
Jan 26, 2026	20.47	20.47	18.51	18.51	18.51	-10.36%	-
Jan 23, 2026	20.95	20.95	20.65	20.65	20.65	-0.82%	-
Jan 22, 2026	21.43	21.43	20.82	20.82	20.82	-1.05%	-
Jan 21, 2026	19.32	21.04	19.32	21.04	21.04	10.04%	-
Jan 20, 2026	19.55	19.55	19.12	19.12	19.12	-2.22%	-
Jan 19, 2026	19.68	20.06	19.56	19.56	19.56	-1.61%	1