FRA:FNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	39.64	40.82	39.02	39.02	-	-6.47%	100
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	41.46	-0.89%	2,050
Apr 14, 2026	40.04	42.78	40.04	42.78	41.83	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	38.27	-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	37.86	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
Mar 20, 2026	35.28	37.20	34.52	34.52	33.76	-5.79%	2,666
Mar 19, 2026	37.26	37.26	34.84	36.64	35.83	-3.88%	4,261
Mar 18, 2026	39.82	40.44	37.48	38.12	37.28	-3.44%	2,622
Mar 17, 2026	39.40	40.32	39.30	39.48	38.61	-2.85%	531
Mar 16, 2026	39.04	40.74	38.12	40.64	39.74	4.31%	2,313
Mar 13, 2026	40.62	40.62	38.96	38.96	38.10	-6.12%	1,380
Mar 12, 2026	41.56	42.70	41.36	41.50	40.58	-3.49%	54
Mar 11, 2026	43.24	44.16	43.00	43.00	42.05	-3.67%	270
Mar 10, 2026	41.36	44.64	41.36	44.64	43.65	5.83%	93
Mar 9, 2026	39.92	42.18	38.38	42.18	41.25	1.88%	1,186
Mar 6, 2026	40.34	41.52	39.92	41.40	40.48	1.12%	271
Mar 5, 2026	43.74	43.74	40.94	40.94	40.03	-6.66%	897
Mar 4, 2026	45.98	47.12	43.86	43.86	42.89	-2.49%	167
Mar 3, 2026	46.64	46.64	44.12	44.98	43.99	-3.56%	3,172
Mar 2, 2026	49.52	49.76	46.64	46.64	45.61	-3.24%	1,947
Feb 27, 2026	46.52	49.72	46.52	48.20	47.13	1.64%	444
Feb 26, 2026	49.06	49.06	46.80	47.42	46.37	-3.62%	975
Feb 25, 2026	45.68	50.00	45.68	49.20	48.11	6.96%	6,472
Feb 24, 2026	44.98	46.00	44.98	46.00	44.98	2.22%	331
Feb 23, 2026	44.50	47.24	44.50	45.00	44.00	3.97%	2,670
Feb 20, 2026	43.72	46.44	43.28	43.28	42.32	-1.59%	2,272
Feb 19, 2026	46.00	46.00	43.66	43.98	43.01	0.09%	1,452
Feb 18, 2026	42.28	43.94	42.28	43.94	42.97	4.62%	545
Feb 17, 2026	42.30	42.50	42.00	42.00	41.07	-3.18%	1,350
Feb 16, 2026	45.60	45.60	43.38	43.38	42.42	-4.24%	880
Feb 13, 2026	44.42	45.30	42.46	45.30	44.30	5.74%	396
Feb 12, 2026	44.00	45.20	42.76	42.84	41.89	-6.95%	755
Feb 11, 2026	43.60	46.04	43.60	46.04	45.02	3.23%	945