FRA:FNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.00	38.24	36.28	36.28	36.28	-4.53%	1,163
Jun 2, 2026	37.08	39.84	37.08	38.00	38.00	2.48%	261
Jun 1, 2026	37.08	37.08	37.08	37.08	37.08	-2.42%	35
May 29, 2026	36.98	38.00	36.98	38.00	38.00	1.88%	250
May 28, 2026	37.94	37.94	35.44	37.30	37.30	-2.36%	650
May 27, 2026	37.10	38.36	36.78	38.20	38.20	-0.83%	1,142
May 26, 2026	38.50	38.82	37.68	38.52	38.52	-1.98%	1,087
May 25, 2026	37.06	39.30	37.06	39.30	39.30	4.30%	400
May 22, 2026	37.68	37.68	37.68	37.68	37.68	-2.89%	110
May 21, 2026	37.98	38.80	37.98	38.80	38.80	0.47%	110
May 20, 2026	36.46	38.86	36.46	38.62	38.62	-0.72%	328
May 19, 2026	37.98	38.90	37.98	38.90	38.90	1.09%	400
May 18, 2026	37.50	38.96	37.50	38.48	38.48	-0.57%	1,434
May 15, 2026	40.70	40.70	38.32	38.70	38.70	-11.56%	274
May 14, 2026	43.20	45.36	43.20	43.76	43.76	1.58%	325
May 13, 2026	42.30	43.86	42.30	43.08	43.08	1.99%	430
May 12, 2026	43.00	43.00	41.20	42.24	42.24	-0.28%	1,019
May 11, 2026	40.84	43.74	40.82	42.36	42.36	-1.26%	160
May 8, 2026	40.70	43.00	40.70	42.90	42.90	2.34%	240
May 7, 2026	39.22	42.48	39.22	41.92	41.92	9.80%	310
May 6, 2026	35.66	38.18	35.66	38.18	38.18	5.01%	472
May 5, 2026	35.94	37.00	35.94	36.36	36.36	-1.73%	1,390
May 4, 2026	37.20	37.20	37.00	37.00	37.00	0.38%	110
Apr 30, 2026	35.86	36.94	35.86	36.86	36.86	1.99%	175
Apr 29, 2026	36.98	37.88	36.14	36.14	36.14	-2.27%	1,057
Apr 28, 2026	37.02	38.10	36.68	36.98	36.98	-4.84%	520
Apr 27, 2026	39.96	39.96	38.86	38.86	38.86	-0.61%	43
Apr 24, 2026	39.10	39.10	39.10	39.10	39.10	-0.05%	2
Apr 23, 2026	39.64	40.82	39.02	39.12	39.12	-4.12%	282
Apr 22, 2026	40.86	41.72	40.86	41.72	40.80	-0.81%	28
Apr 21, 2026	42.06	42.06	42.06	42.06	41.13	-1.41%	-
Apr 20, 2026	41.54	43.34	41.54	42.66	41.72	2.06%	2,115
Apr 17, 2026	40.40	41.80	40.40	41.80	40.88	0.05%	100
Apr 16, 2026	40.68	41.78	40.62	41.78	40.86	-1.46%	150
Apr 15, 2026	41.98	42.40	41.64	42.40	41.47	-0.89%	2,050
Apr 14, 2026	40.04	42.78	40.04	42.78	41.84	5.89%	345
Apr 13, 2026	41.60	41.60	40.40	40.40	39.51	-4.81%	228
Apr 10, 2026	40.86	42.44	40.32	42.44	41.50	4.28%	1,158
Apr 9, 2026	40.72	40.90	40.70	40.70	39.80	-1.21%	300
Apr 8, 2026	43.28	44.18	41.20	41.20	40.29	5.26%	892
Apr 7, 2026	38.24	39.14	38.24	39.14	38.28	-0.46%	71
Apr 2, 2026	37.70	39.32	37.60	39.32	38.45	-4.52%	580
Apr 1, 2026	38.32	41.18	38.32	41.18	40.27	6.35%	1,424
Mar 31, 2026	36.38	38.72	35.88	38.72	37.87	3.31%	515
Mar 30, 2026	37.32	37.76	36.50	37.48	36.65	-0.43%	753
Mar 27, 2026	36.44	37.64	35.58	37.64	36.81	2.45%	756
Mar 26, 2026	36.96	36.96	36.52	36.74	35.93	-2.03%	448
Mar 25, 2026	38.24	39.08	37.50	37.50	36.67	-1.06%	1,669
Mar 24, 2026	36.24	37.90	36.24	37.90	37.06	4.64%	455
Mar 23, 2026	31.36	37.50	31.36	36.22	35.42	4.92%	2,923