FRA:FL9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.41	30.37	29.41	30.37	30.37	8.46%	-
Jun 1, 2026	28.00	28.00	28.00	28.00	28.00	-0.81%	-
May 29, 2026	28.37	28.37	28.23	28.23	28.23	-1.47%	-
May 28, 2026	27.10	28.65	27.10	28.65	28.65	4.95%	-
May 27, 2026	26.72	27.62	26.72	27.30	27.30	0.66%	200
May 26, 2026	27.48	27.48	27.12	27.12	27.12	-1.02%	-
May 25, 2026	27.47	27.47	27.40	27.40	27.40	-1.30%	-
May 22, 2026	26.95	27.76	26.95	27.76	27.76	1.57%	-
May 21, 2026	28.27	28.27	27.33	27.33	27.33	-3.84%	-
May 20, 2026	29.06	29.06	28.42	28.42	28.42	-2.34%	-
May 19, 2026	29.10	29.10	29.10	29.10	29.10	-1.56%	-
May 18, 2026	28.51	29.56	28.51	29.56	29.56	1.97%	-
May 15, 2026	27.91	28.99	27.91	28.99	28.99	2.08%	-
May 14, 2026	28.40	28.40	28.40	28.40	28.40	-1.76%	-
May 13, 2026	28.91	28.91	28.91	28.91	28.91	-0.65%	-
May 12, 2026	29.10	29.10	29.10	29.10	29.10	-0.61%	-
May 11, 2026	27.90	29.28	27.90	29.28	29.28	4.14%	-
May 8, 2026	27.27	28.20	27.27	28.20	28.12	2.84%	-
May 7, 2026	27.42	27.42	27.42	27.42	27.34	-4.46%	-
May 6, 2026	29.53	29.53	28.70	28.70	28.61	-3.17%	40
May 5, 2026	28.77	29.64	28.77	29.64	29.55	2.56%	-
May 4, 2026	27.87	28.90	27.87	28.90	28.81	4.60%	-
Apr 30, 2026	27.63	27.63	27.63	27.63	27.55	1.10%	-
Apr 29, 2026	27.33	27.33	27.33	27.33	27.25	-0.91%	-
Apr 28, 2026	27.16	27.58	27.16	27.58	27.50	0.88%	-
Apr 27, 2026	26.36	27.34	26.36	27.34	27.26	4.23%	-
Apr 24, 2026	26.23	26.23	26.23	26.23	26.15	-1.80%	-
Apr 23, 2026	26.17	26.71	26.17	26.71	26.63	2.22%	-
Apr 22, 2026	26.13	26.13	26.13	26.13	26.05	-1.14%	-
Apr 21, 2026	25.16	26.43	25.16	26.43	26.35	4.01%	-
Apr 20, 2026	24.45	25.41	24.45	25.41	25.33	2.71%	-
Apr 17, 2026	27.41	27.41	24.74	24.74	24.67	-10.49%	-
Apr 16, 2026	26.31	27.64	26.31	27.64	27.56	4.42%	-
Apr 15, 2026	25.07	26.47	25.07	26.47	26.39	4.05%	-
Apr 14, 2026	26.12	26.12	25.44	25.44	25.36	-1.24%	-
Apr 13, 2026	25.76	25.76	25.76	25.76	25.68	-1.30%	-
Apr 10, 2026	25.62	26.10	25.62	26.10	26.02	1.32%	-
Apr 9, 2026	27.49	27.49	25.76	25.76	25.68	-0.54%	-
Apr 8, 2026	25.90	25.90	25.90	25.90	25.82	-8.35%	-
Apr 7, 2026	27.69	28.26	27.69	28.26	28.17	4.32%	-
Apr 2, 2026	27.70	27.70	27.09	27.09	27.01	0.07%	50
Apr 1, 2026	28.62	28.62	27.07	27.07	26.99	-6.17%	-
Mar 31, 2026	30.14	30.14	28.85	28.85	28.76	-4.63%	-
Mar 30, 2026	29.75	30.26	29.75	30.25	30.16	3.92%	405
Mar 27, 2026	29.11	29.11	29.11	29.11	29.02	-1.56%	-
Mar 26, 2026	27.72	29.57	27.72	29.57	29.48	5.42%	-
Mar 25, 2026	28.22	28.22	28.05	28.05	27.97	-0.85%	-
Mar 24, 2026	27.47	28.29	27.47	28.29	28.20	3.59%	-
Mar 23, 2026	28.80	28.80	27.31	27.31	27.23	-4.64%	-
Mar 20, 2026	27.25	28.64	27.25	28.64	28.55	4.07%	-