FRA:FO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	55.90	56.01	55.90	56.01	56.01	-1.81%	-
Sep 17, 2026	57.04	57.04	57.04	57.04	57.04	-1.25%	-
Sep 16, 2026	57.76	57.76	57.76	57.76	57.76	-1.99%	-
Sep 15, 2026	58.67	58.93	58.67	58.93	58.93	-0.03%	-
Sep 14, 2026	55.31	58.95	55.31	58.95	58.95	6.41%	-
Sep 11, 2026	55.40	55.40	55.40	55.40	55.40	2.55%	-
Sep 10, 2026	54.02	54.02	54.02	54.02	54.02	-1.28%	-
Sep 9, 2026	55.32	55.32	54.72	54.72	54.72	-1.72%	-
Sep 8, 2026	55.54	55.68	55.54	55.68	55.68	-1.95%	-
Sep 7, 2026	56.11	56.81	56.11	56.79	56.79	-1.18%	30
Sep 4, 2026	57.47	57.47	57.47	57.47	57.47	0.30%	-
Sep 3, 2026	57.30	57.30	57.30	57.30	57.30	2.98%	-
Sep 2, 2026	55.64	55.64	55.64	55.64	55.64	-2.30%	-
Sep 1, 2026	57.20	57.20	57.20	57.20	56.95	-1.45%	-
Aug 31, 2026	58.04	58.04	58.04	58.04	57.79	2.45%	-
Aug 28, 2026	56.65	56.65	56.65	56.65	56.40	-4.06%	-
Aug 27, 2026	59.05	59.05	59.05	59.05	58.79	-0.20%	-
Aug 26, 2026	59.17	59.17	59.17	59.17	58.91	0.78%	-
Aug 25, 2026	58.71	58.71	58.71	58.71	58.45	2.25%	-
Aug 24, 2026	57.42	57.42	57.42	57.42	57.17	0.88%	-
Aug 21, 2026	56.92	56.92	56.92	56.92	56.67	-0.92%	-
Aug 20, 2026	57.45	57.45	57.45	57.45	57.20	-1.58%	-
Aug 19, 2026	58.37	58.37	58.37	58.37	58.11	0.07%	-
Aug 18, 2026	58.33	58.33	58.33	58.33	58.07	-2.02%	-
Aug 17, 2026	58.77	59.53	58.77	59.53	59.27	6.04%	-
Aug 14, 2026	56.14	56.14	56.14	56.14	55.89	4.45%	-
Aug 13, 2026	53.75	53.75	53.75	53.75	53.51	1.47%	-
Aug 12, 2026	52.97	52.97	52.97	52.97	52.74	-1.83%	-
Aug 11, 2026	53.96	53.96	53.96	53.96	53.72	-1.71%	10
Aug 10, 2026	54.55	54.90	54.55	54.90	54.66	3.92%	10
Aug 7, 2026	52.83	52.83	52.83	52.83	52.60	6.17%	-
Aug 6, 2026	49.76	49.76	49.76	49.76	49.54	-1.23%	-
Aug 5, 2026	50.38	50.38	50.38	50.38	50.16	0.12%	-
Aug 4, 2026	50.32	50.32	50.32	50.32	50.10	0.80%	-
Aug 3, 2026	49.92	49.92	49.92	49.92	49.70	-1.65%	-
Jul 31, 2026	50.76	50.76	50.76	50.76	50.54	0.81%	-
Jul 30, 2026	50.35	50.35	50.35	50.35	50.13	2.43%	-
Jul 29, 2026	49.16	49.16	49.16	49.16	48.94	1.80%	-
Jul 28, 2026	48.29	48.29	48.29	48.29	48.07	0.12%	-
Jul 27, 2026	48.23	48.23	48.23	48.23	48.01	1.99%	-
Jul 24, 2026	47.29	47.29	47.29	47.29	47.08	-1.78%	-
Jul 23, 2026	48.14	48.14	48.14	48.14	47.93	-2.20%	-
Jul 22, 2026	49.23	49.23	49.23	49.23	49.01	-1.69%	-
Jul 21, 2026	49.92	50.07	49.92	50.07	49.85	1.29%	-
Jul 20, 2026	49.43	49.43	49.43	49.43	49.21	3.04%	-
Jul 17, 2026	47.97	47.97	47.97	47.97	47.76	0.37%	-
Jul 16, 2026	47.80	47.80	47.80	47.80	47.59	0.76%	-
Jul 15, 2026	47.44	47.44	47.44	47.44	47.23	-1.62%	-
Jul 14, 2026	48.22	48.22	48.22	48.22	48.00	5.08%	-
Jul 13, 2026	45.89	45.89	45.89	45.89	45.68	0.04%	-