FRA:FNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.44	37.64	35.58	37.64	37.64	2.45%	756
Mar 26, 2026	36.96	36.96	36.52	36.74	36.74	-2.03%	448
Mar 25, 2026	38.24	39.08	37.50	37.50	37.50	-1.06%	1,669
Mar 24, 2026	36.24	37.90	36.24	37.90	37.90	4.64%	455
Mar 23, 2026	31.36	37.50	31.36	36.22	36.22	4.92%	2,923
Mar 20, 2026	35.28	37.20	34.52	34.52	34.52	-5.79%	2,666
Mar 19, 2026	37.26	37.26	34.84	36.64	36.64	-3.88%	4,261
Mar 18, 2026	39.82	40.44	37.48	38.12	38.12	-3.44%	2,622
Mar 17, 2026	39.40	40.32	39.30	39.48	39.48	-2.85%	531
Mar 16, 2026	39.04	40.74	38.12	40.64	40.64	4.31%	2,313
Mar 13, 2026	40.62	40.62	38.96	38.96	38.96	-6.12%	1,380
Mar 12, 2026	41.56	42.70	41.36	41.50	41.50	-3.49%	54
Mar 11, 2026	43.24	44.16	43.00	43.00	43.00	-3.67%	270
Mar 10, 2026	41.36	44.64	41.36	44.64	44.64	5.83%	93
Mar 9, 2026	39.92	42.18	38.38	42.18	42.18	1.88%	1,186
Mar 6, 2026	40.34	41.52	39.92	41.40	41.40	1.12%	271
Mar 5, 2026	43.74	43.74	40.94	40.94	40.94	-6.66%	897
Mar 4, 2026	45.98	47.12	43.86	43.86	43.86	-2.49%	167
Mar 3, 2026	46.64	46.64	44.12	44.98	44.98	-3.56%	3,172
Mar 2, 2026	49.52	49.76	46.64	46.64	46.64	-3.24%	1,947
Feb 27, 2026	46.52	49.72	46.52	48.20	48.20	1.64%	444
Feb 26, 2026	49.06	49.06	46.80	47.42	47.42	-3.62%	975
Feb 25, 2026	45.68	50.00	45.68	49.20	49.20	6.96%	6,472
Feb 24, 2026	44.98	46.00	44.98	46.00	46.00	2.22%	331
Feb 23, 2026	44.50	47.24	44.50	45.00	45.00	3.97%	2,670
Feb 20, 2026	43.72	46.44	43.28	43.28	43.28	-1.59%	2,272
Feb 19, 2026	46.00	46.00	43.66	43.98	43.98	0.09%	1,452
Feb 18, 2026	42.28	43.94	42.28	43.94	43.94	4.62%	545
Feb 17, 2026	42.30	42.50	42.00	42.00	42.00	-3.18%	1,350
Feb 16, 2026	45.60	45.60	43.38	43.38	43.38	-4.24%	880
Feb 13, 2026	44.42	45.30	42.46	45.30	45.30	5.74%	396
Feb 12, 2026	44.00	45.20	42.76	42.84	42.84	-6.95%	755
Feb 11, 2026	43.60	46.04	43.60	46.04	46.04	3.23%	945
Feb 10, 2026	45.28	45.28	43.92	44.60	44.60	-1.11%	505
Feb 9, 2026	42.54	45.10	42.54	45.10	45.10	3.11%	777
Feb 6, 2026	39.94	43.74	39.88	43.74	43.74	10.29%	963
Feb 5, 2026	43.30	43.56	39.66	39.66	39.66	-9.86%	2,569
Feb 4, 2026	44.80	47.10	43.30	44.00	44.00	-3.85%	2,764
Feb 3, 2026	44.98	46.62	44.20	45.76	45.76	4.76%	2,973
Feb 2, 2026	36.40	43.68	36.22	43.68	43.68	5.25%	7,497
Jan 30, 2026	44.00	44.58	39.50	41.50	41.50	-10.48%	13,174
Jan 29, 2026	49.00	50.45	44.54	46.36	46.36	-5.12%	3,993
Jan 28, 2026	50.15	51.00	45.96	48.86	48.86	0.78%	3,957
Jan 27, 2026	49.50	51.45	47.14	48.48	48.48	-4.94%	7,033
Jan 26, 2026	50.70	52.40	49.46	51.00	51.00	6.87%	17,933
Jan 23, 2026	47.50	49.16	47.00	47.72	47.72	1.53%	7,384
Jan 22, 2026	46.04	47.00	45.38	47.00	47.00	-1.55%	3,404
Jan 21, 2026	47.02	47.76	45.96	47.74	47.74	3.42%	1,809
Jan 20, 2026	47.00	47.40	45.80	46.16	46.16	-1.75%	6,411
Jan 19, 2026	44.86	46.98	44.68	46.98	46.98	9.00%	3,276