FRA:FNTN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	27.00	27.12	27.00	27.10	-	0.22%	-
Apr 22, 2026	27.24	27.42	27.04	27.04	27.04	-0.88%	7,683
Apr 21, 2026	27.48	27.58	27.28	27.28	27.28	-0.87%	1,831
Apr 20, 2026	27.54	27.60	27.30	27.52	27.52	-0.36%	1,926
Apr 17, 2026	27.38	27.62	27.20	27.62	27.62	0.58%	1,950
Apr 16, 2026	27.46	27.72	26.92	27.46	27.46	-0.51%	7,103
Apr 15, 2026	27.56	27.78	27.10	27.60	27.60	0.07%	3,120
Apr 14, 2026	27.48	27.58	27.40	27.58	27.58	-0.22%	1,870
Apr 13, 2026	27.70	27.70	27.28	27.64	27.64	0.80%	15,884
Apr 10, 2026	27.20	27.42	27.20	27.42	27.42	-0.22%	360
Apr 9, 2026	27.50	27.62	27.34	27.48	27.48	-0.22%	8,797
Apr 8, 2026	28.02	28.02	27.46	27.54	27.54	2.38%	1,946
Apr 7, 2026	27.00	27.26	26.90	26.90	26.90	0.37%	1,134
Apr 2, 2026	26.68	27.12	26.68	26.80	26.80	-0.81%	825
Apr 1, 2026	26.82	27.02	26.80	27.02	27.02	1.35%	2,619
Mar 31, 2026	26.54	26.70	26.44	26.66	26.66	1.29%	1,155
Mar 30, 2026	26.10	26.32	25.72	26.32	26.32	1.15%	638
Mar 27, 2026	26.34	26.34	25.92	26.02	26.02	-0.61%	1,767
Mar 26, 2026	26.80	26.80	26.18	26.18	26.18	-1.06%	1,160
Mar 25, 2026	26.22	26.46	26.20	26.46	26.46	1.22%	2,414
Mar 24, 2026	25.92	26.30	25.92	26.14	26.14	-0.08%	1,300
Mar 23, 2026	26.20	26.30	25.38	26.16	26.16	-0.61%	4,223
Mar 20, 2026	26.80	27.14	26.32	26.32	26.32	-2.08%	5,100
Mar 19, 2026	27.12	27.12	26.88	26.88	26.88	-1.83%	3,880
Mar 18, 2026	28.00	28.00	27.38	27.38	27.38	-0.80%	375
Mar 17, 2026	27.26	27.76	27.18	27.60	27.60	2.22%	8,730
Mar 16, 2026	27.24	27.24	27.00	27.00	27.00	-0.15%	3,704
Mar 13, 2026	27.30	27.30	26.78	27.04	27.04	-0.59%	1,582
Mar 12, 2026	27.10	27.58	27.00	27.20	27.20	-0.95%	17,907
Mar 11, 2026	27.72	27.72	27.46	27.46	27.46	-1.93%	592
Mar 10, 2026	27.36	28.00	27.14	28.00	28.00	1.97%	9,591
Mar 9, 2026	27.02	27.46	27.02	27.46	27.46	0.22%	2,119
Mar 6, 2026	27.70	27.70	27.30	27.40	27.40	-1.23%	4,040
Mar 5, 2026	27.82	28.00	27.70	27.74	27.74	-0.86%	1,677
Mar 4, 2026	27.12	27.98	27.12	27.98	27.98	1.23%	5,765
Mar 3, 2026	27.72	27.78	26.94	27.64	27.64	-0.58%	4,280
Mar 2, 2026	27.28	27.90	27.28	27.80	27.80	-0.22%	6,380
Feb 27, 2026	26.90	28.10	26.90	27.86	27.86	2.88%	9,315
Feb 26, 2026	29.20	29.20	26.50	27.08	27.08	-8.76%	21,027
Feb 25, 2026	31.08	31.08	29.42	29.68	29.68	-3.82%	4,839
Feb 24, 2026	31.20	31.48	30.74	30.86	30.86	-1.22%	492
Feb 23, 2026	30.62	31.24	30.62	31.24	31.24	2.76%	1,649
Feb 20, 2026	30.88	30.92	30.40	30.40	30.40	-1.30%	3,083
Feb 19, 2026	32.22	32.22	30.26	30.80	30.80	-5.35%	5,906
Feb 18, 2026	33.56	33.84	32.42	32.54	32.54	-3.38%	16,553
Feb 17, 2026	33.38	33.70	33.38	33.68	33.68	0.54%	585
Feb 16, 2026	33.10	33.50	33.00	33.50	33.50	0.78%	780
Feb 13, 2026	33.10	33.26	33.10	33.24	33.24	-0.24%	1,335
Feb 12, 2026	32.68	33.32	32.60	33.32	33.32	1.65%	1,578
Feb 11, 2026	32.38	32.78	32.38	32.78	32.78	0.92%	1,587