FRA:FO5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	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%	-
Apr 16, 2026	53.06	53.06	53.06	53.06	53.06	0.70%	-
Apr 15, 2026	52.69	52.69	52.69	52.69	52.69	1.09%	-
Apr 14, 2026	52.12	52.12	52.12	52.12	52.12	2.18%	-
Apr 13, 2026	51.01	51.01	51.01	51.01	51.01	-3.17%	-
Apr 10, 2026	52.68	52.68	52.68	52.68	52.68	4.25%	-
Apr 9, 2026	50.53	50.53	50.53	50.53	50.53	-2.30%	-
Apr 8, 2026	51.72	51.72	51.72	51.72	51.72	2.52%	-
Apr 7, 2026	50.45	50.45	50.45	50.45	50.45	3.38%	-
Apr 2, 2026	48.80	48.80	48.80	48.80	48.80	-2.40%	-
Apr 1, 2026	50.00	50.00	50.00	50.00	50.00	-1.96%	-
Mar 31, 2026	51.00	51.00	51.00	51.00	51.00	-0.97%	-
Mar 30, 2026	51.00	51.50	51.00	51.50	51.50	3.00%	-
Mar 27, 2026	50.00	50.00	50.00	50.00	50.00	1.21%	-
Mar 26, 2026	49.40	49.40	49.40	49.40	49.40	-1.20%	-
Mar 25, 2026	50.00	50.00	50.00	50.00	50.00	2.46%	-
Mar 24, 2026	48.80	48.80	48.80	48.80	48.80	-2.01%	-
Mar 23, 2026	48.60	49.80	48.60	49.80	49.80	1.63%	6
Mar 20, 2026	49.00	49.00	49.00	49.00	49.00	-0.81%	-