FRA:FNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.40	29.40	27.96	28.80	28.80	-4.26%	712
Oct 22, 2026	31.00	31.00	30.08	30.08	30.08	-5.05%	585
Oct 21, 2026	31.68	31.68	31.68	31.68	31.68	0.83%	-
Oct 20, 2026	31.42	31.42	31.42	31.42	31.42	-1.13%	-
Oct 19, 2026	33.00	33.00	31.78	31.78	31.78	-3.11%	110
Oct 16, 2026	31.26	32.80	31.26	32.80	32.80	5.06%	145
Oct 15, 2026	30.24	31.22	30.24	31.22	31.22	-1.82%	450
Oct 14, 2026	31.80	31.80	31.80	31.80	31.80	-2.63%	-
Oct 13, 2026	31.92	32.68	31.92	32.66	32.66	1.74%	300
Oct 12, 2026	32.22	33.10	32.10	32.10	32.10	-1.17%	3,591
Oct 9, 2026	31.36	32.58	31.36	32.48	32.48	3.37%	660
Oct 8, 2026	31.44	31.60	31.06	31.42	31.42	-0.57%	264
Oct 7, 2026	31.54	32.50	31.54	31.60	31.60	-2.17%	740
Oct 6, 2026	31.58	32.30	31.58	32.30	32.30	1.83%	10
Oct 5, 2026	31.72	31.72	31.72	31.72	31.72	-4.80%	206
Oct 2, 2026	31.12	33.32	31.12	33.32	33.32	5.58%	200
Oct 1, 2026	31.56	31.56	31.56	31.56	31.56	0.06%	-
Sep 30, 2026	32.00	32.00	31.54	31.54	31.54	-1.44%	84
Sep 29, 2026	31.60	32.00	31.60	32.00	32.00	-1.54%	2
Sep 28, 2026	33.00	33.00	31.38	32.50	32.50	-5.85%	2,510
Sep 25, 2026	33.26	34.52	33.14	34.52	34.52	3.98%	1,180
Sep 24, 2026	32.98	33.20	32.98	33.20	33.20	-3.26%	325
Sep 23, 2026	34.32	34.32	34.32	34.32	34.32	0.41%	-
Sep 22, 2026	34.18	34.18	34.18	34.18	34.18	-2.84%	-
Sep 21, 2026	35.18	35.18	35.18	35.18	35.18	-3.88%	-
Sep 18, 2026	35.00	36.60	35.00	36.60	36.60	2.81%	90
Sep 17, 2026	33.64	35.60	33.64	35.60	35.60	2.30%	313
Sep 16, 2026	34.20	34.80	34.04	34.80	34.80	2.96%	425
Sep 15, 2026	33.80	33.80	33.80	33.80	33.80	-1.74%	-
Sep 14, 2026	34.80	34.80	34.16	34.40	34.40	-5.29%	65
Sep 11, 2026	34.04	36.32	34.04	36.32	36.32	2.48%	244
Sep 10, 2026	35.44	35.44	35.44	35.44	35.44	-0.06%	-
Sep 9, 2026	35.46	35.46	35.46	35.46	35.46	-3.75%	-
Sep 8, 2026	35.10	36.84	35.10	36.84	36.84	1.77%	30
Sep 7, 2026	36.20	36.20	36.20	36.20	36.20	-0.55%	-
Sep 4, 2026	36.40	36.40	36.40	36.40	36.40	-	-
Sep 3, 2026	35.78	36.40	35.78	36.40	36.40	7.63%	100
Sep 2, 2026	33.82	33.82	33.82	33.82	33.82	-2.82%	-
Sep 1, 2026	36.22	36.22	34.80	34.80	34.80	-5.69%	545
Aug 31, 2026	36.64	37.60	36.64	36.90	36.90	0.76%	940
Aug 28, 2026	36.36	38.12	36.36	36.62	36.62	-2.24%	955
Aug 27, 2026	36.04	37.50	36.04	37.46	37.46	-1.63%	1,140
Aug 26, 2026	36.80	38.08	36.80	38.08	38.08	3.59%	50
Aug 25, 2026	37.00	37.30	36.66	36.76	36.76	-3.82%	479
Aug 24, 2026	38.64	39.10	36.84	38.22	38.22	-1.04%	5,940
Aug 21, 2026	36.70	39.42	36.70	38.62	38.62	9.03%	788
Aug 20, 2026	36.00	36.00	35.42	35.42	35.42	6.30%	20
Aug 19, 2026	33.32	33.32	33.32	33.32	33.32	-3.08%	-
Aug 18, 2026	33.88	34.40	33.88	34.38	34.38	-0.92%	320
Aug 17, 2026	34.16	35.22	34.16	34.70	34.70	0.29%	145