FRA:FNL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	36.80	38.08	36.80	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
Aug 14, 2026	32.92	34.60	32.92	34.60	34.60	0.64%	60
Aug 13, 2026	35.00	35.00	34.38	34.38	34.38	-5.20%	526
Aug 12, 2026	34.56	36.64	34.56	36.64	36.27	3.21%	1,907
Aug 11, 2026	34.78	35.50	34.78	35.50	35.14	-1.93%	500
Aug 10, 2026	34.66	36.20	34.66	36.20	35.83	5.36%	570
Aug 7, 2026	31.92	34.46	31.92	34.36	34.01	4.63%	668
Aug 6, 2026	32.36	32.84	31.54	32.84	32.50	0.12%	5,012
Aug 5, 2026	30.32	33.04	30.32	32.80	32.46	9.33%	135
Aug 4, 2026	28.82	30.00	28.82	30.00	29.69	1.01%	2
Aug 3, 2026	28.58	29.70	28.58	29.70	29.40	1.92%	20
Jul 31, 2026	29.14	29.14	29.14	29.14	28.84	-5.20%	-
Jul 30, 2026	28.70	30.74	28.70	30.74	30.43	3.22%	45
Jul 29, 2026	29.58	30.46	29.58	29.78	29.48	-0.73%	581
Jul 28, 2026	30.00	30.00	30.00	30.00	29.69	1.35%	335
Jul 27, 2026	29.60	29.60	29.60	29.60	29.30	-1.99%	-
Jul 24, 2026	29.00	30.20	29.00	30.20	29.89	-0.07%	100
Jul 23, 2026	31.10	31.10	30.22	30.22	29.91	-4.19%	120
Jul 22, 2026	29.76	31.54	29.76	31.54	31.22	6.20%	25
Jul 21, 2026	28.56	30.18	28.56	29.70	29.40	3.41%	245
Jul 20, 2026	28.24	28.72	28.24	28.72	28.43	-1.85%	1,026
Jul 17, 2026	28.12	29.36	28.12	29.26	28.96	1.95%	6
Jul 16, 2026	29.36	30.22	28.70	28.70	28.41	-1.98%	1,426
Jul 15, 2026	30.00	30.00	29.26	29.28	28.98	-2.72%	450
Jul 14, 2026	30.10	30.10	30.10	30.10	29.79	-0.66%	-
Jul 13, 2026	31.40	31.40	30.30	30.30	29.99	-1.62%	245
Jul 10, 2026	30.80	30.80	30.80	30.80	30.49	1.25%	-
Jul 9, 2026	30.40	31.38	30.40	30.42	30.11	-0.72%	2,100
Jul 8, 2026	31.50	31.50	30.64	30.64	30.33	-5.32%	560
Jul 7, 2026	32.66	32.66	32.36	32.36	32.03	-2.47%	2,500
Jul 6, 2026	33.72	33.72	33.06	33.18	32.84	-4.66%	920
Jul 3, 2026	33.12	34.80	33.12	34.80	34.44	0.75%	170
Jul 2, 2026	31.84	34.54	31.84	34.54	34.19	8.01%	630
Jul 1, 2026	31.38	31.98	31.38	31.98	31.65	0.63%	35
Jun 30, 2026	32.72	32.72	31.78	31.78	31.46	-1.85%	231
Jun 29, 2026	32.88	33.48	32.38	32.38	32.05	-1.64%	1,254
Jun 26, 2026	32.20	33.70	32.20	32.92	32.58	-2.02%	716
Jun 25, 2026	32.44	33.60	31.22	33.60	33.26	5.46%	270
Jun 24, 2026	33.34	33.34	31.86	31.86	31.53	-5.23%	709
Jun 23, 2026	32.50	33.66	32.50	33.62	33.28	-5.40%	626
Jun 22, 2026	34.94	35.54	34.94	35.54	35.18	2.60%	100
Jun 19, 2026	35.10	35.60	34.64	34.64	34.29	-5.87%	615
Jun 18, 2026	38.00	38.00	36.80	36.80	36.42	-5.15%	1,200