FRA:FO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.51	41.51	41.51	41.51	41.51	-5.19%	-
Jun 25, 2026	43.78	43.78	43.78	43.78	43.78	3.74%	-
Jun 24, 2026	42.20	42.20	42.20	42.20	42.20	1.45%	-
Jun 23, 2026	41.59	41.59	41.59	41.59	41.59	-6.33%	-
Jun 22, 2026	44.40	44.40	44.40	44.40	44.40	-1.01%	-
Jun 19, 2026	44.86	44.86	44.86	44.86	44.86	2.51%	-
Jun 18, 2026	43.76	43.76	43.76	43.76	43.76	-1.12%	-
Jun 17, 2026	44.25	44.25	44.25	44.25	44.25	-4.16%	-
Jun 16, 2026	46.17	46.17	46.17	46.17	46.17	-2.41%	-
Jun 15, 2026	56.73	56.73	47.31	47.31	47.31	-18.40%	200
Jun 12, 2026	57.98	57.98	57.98	57.98	57.98	-0.50%	-
Jun 11, 2026	58.27	58.27	58.27	58.27	58.27	0.92%	-
Jun 10, 2026	57.74	57.74	57.74	57.74	57.74	0.03%	-
Jun 9, 2026	57.72	57.72	57.72	57.72	57.72	1.10%	-
Jun 8, 2026	57.09	57.09	57.09	57.09	57.09	4.22%	-
Jun 5, 2026	54.78	54.78	54.78	54.78	54.78	1.37%	-
Jun 4, 2026	54.04	54.04	54.04	54.04	54.04	-3.71%	-
Jun 3, 2026	55.43	56.12	55.43	56.12	56.12	-0.07%	-
Jun 2, 2026	56.16	56.16	56.16	56.16	56.16	3.71%	-
Jun 1, 2026	54.15	54.15	54.15	54.15	54.15	-2.41%	-
May 29, 2026	55.49	55.49	55.49	55.49	55.49	0.62%	-
May 28, 2026	55.15	55.15	55.15	55.15	55.15	0.68%	-
May 27, 2026	54.78	54.78	54.78	54.78	54.78	0.62%	-
May 26, 2026	54.44	54.44	54.44	54.44	54.44	-1.63%	-
May 25, 2026	55.34	55.34	55.34	55.34	55.34	1.58%	-
May 22, 2026	54.48	54.48	54.48	54.48	54.48	0.70%	-
May 21, 2026	54.10	54.10	54.10	54.10	54.10	-1.04%	-
May 20, 2026	54.67	54.67	54.67	54.67	54.67	-1.03%	-
May 19, 2026	55.24	55.24	55.24	55.24	55.24	1.62%	-
May 18, 2026	54.36	54.36	54.36	54.36	54.36	0.20%	-
May 15, 2026	54.25	54.25	54.25	54.25	54.25	-3.00%	-
May 14, 2026	55.93	55.93	55.93	55.93	55.93	0.67%	-
May 13, 2026	55.56	55.56	55.56	55.56	55.56	-1.17%	-
May 12, 2026	56.22	56.22	56.22	56.22	56.22	7.15%	-
May 11, 2026	52.47	52.47	52.47	52.47	52.47	-0.27%	-
May 8, 2026	52.61	52.61	52.61	52.61	52.61	1.29%	-
May 7, 2026	51.94	51.94	51.94	51.94	51.94	-1.05%	-
May 6, 2026	52.45	52.49	52.45	52.49	52.49	-4.01%	-
May 5, 2026	52.51	54.68	52.51	54.68	54.68	3.11%	10
May 4, 2026	53.03	53.03	53.03	53.03	53.03	0.55%	-
Apr 30, 2026	52.74	52.74	52.74	52.74	52.74	-0.85%	-
Apr 29, 2026	53.19	53.19	53.19	53.19	53.19	-0.26%	-
Apr 28, 2026	53.33	53.33	53.33	53.33	53.33	1.37%	-
Apr 27, 2026	52.61	52.61	52.61	52.61	52.61	-3.56%	-
Apr 24, 2026	54.55	54.55	54.55	54.55	54.55	-0.37%	-
Apr 23, 2026	54.75	54.75	54.75	54.75	54.75	1.28%	-
Apr 22, 2026	54.06	54.06	54.06	54.06	54.06	-0.44%	-
Apr 21, 2026	54.30	54.30	54.30	54.30	54.30	0.69%	-
Apr 20, 2026	53.93	53.93	53.93	53.93	53.93	0.47%	-
Apr 17, 2026	53.68	53.68	53.68	53.68	53.68	1.17%	-