FRA:FO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	143.76	144.42	141.78	141.78	141.78	-3.96%	588
Jul 15, 2026	146.00	147.62	146.00	147.62	147.62	1.71%	38
Jul 14, 2026	140.26	145.38	140.26	145.14	145.14	4.78%	145
Jul 13, 2026	138.34	138.74	137.70	138.52	138.52	-4.11%	247
Jul 10, 2026	141.90	144.46	141.90	144.46	144.46	5.92%	361
Jul 9, 2026	136.98	137.54	136.38	136.38	136.38	-1.17%	365
Jul 8, 2026	138.24	138.28	138.00	138.00	138.00	-0.49%	40
Jul 7, 2026	141.58	142.54	136.38	138.68	138.68	1.06%	860
Jul 6, 2026	136.92	137.22	136.92	137.22	137.22	-0.64%	50
Jul 3, 2026	136.88	138.10	136.88	138.10	138.10	0.80%	212
Jul 2, 2026	139.46	140.58	137.00	137.00	137.00	-1.89%	327
Jul 1, 2026	134.42	139.74	134.42	139.64	139.64	4.83%	68
Jun 30, 2026	135.90	135.90	133.20	133.20	133.20	-3.30%	148
Jun 29, 2026	133.48	137.74	133.48	137.74	137.74	5.55%	40
Jun 26, 2026	130.22	131.92	130.22	130.50	130.50	-1.33%	158
Jun 25, 2026	126.64	132.26	126.64	132.26	132.26	3.51%	130
Jun 24, 2026	130.32	130.32	127.78	127.78	127.78	1.70%	78
Jun 23, 2026	125.64	125.64	125.64	125.64	125.64	-3.35%	-
Jun 22, 2026	124.78	130.00	124.78	130.00	130.00	3.57%	160
Jun 19, 2026	125.20	125.52	125.20	125.52	125.52	-0.73%	126
Jun 18, 2026	125.18	126.44	125.18	126.44	126.44	1.44%	1,670
Jun 17, 2026	126.82	126.82	123.66	124.64	124.64	-2.97%	3,528
Jun 16, 2026	128.40	128.46	128.34	128.46	128.46	0.66%	227
Jun 15, 2026	127.44	127.90	127.28	127.62	127.62	2.03%	600
Jun 12, 2026	125.08	125.08	125.08	125.08	125.08	-0.95%	-
Jun 11, 2026	120.34	126.28	120.34	126.28	126.28	4.71%	370
Jun 10, 2026	118.86	120.60	115.66	120.60	120.60	2.38%	220
Jun 9, 2026	123.82	123.82	117.80	117.80	117.80	-7.51%	120
Jun 8, 2026	125.06	127.36	125.06	127.36	127.36	-0.11%	195
Jun 5, 2026	127.32	128.06	127.32	127.50	127.50	-0.96%	56
Jun 4, 2026	124.68	128.74	124.68	128.74	128.74	1.87%	332
Jun 3, 2026	128.52	128.92	125.72	126.38	126.38	0.32%	825
Jun 2, 2026	125.76	125.98	120.94	125.98	125.98	-0.46%	373
Jun 1, 2026	119.18	126.56	118.94	126.56	126.56	7.15%	1,100
May 29, 2026	111.36	118.12	110.70	118.12	118.12	6.80%	338
May 28, 2026	110.18	110.80	110.18	110.60	110.60	0.38%	218
May 27, 2026	114.08	114.08	108.56	110.18	110.18	-3.91%	2,921
May 26, 2026	116.04	116.04	113.96	114.66	114.66	-1.24%	427
May 25, 2026	115.74	116.58	115.74	116.10	116.10	1.59%	351
May 22, 2026	111.50	114.28	111.34	114.28	114.28	3.16%	207
May 21, 2026	111.36	111.98	110.38	110.78	110.78	-0.23%	979
May 20, 2026	110.32	111.04	108.34	111.04	111.04	0.95%	485
May 19, 2026	108.26	110.00	108.04	110.00	110.00	2.36%	980
May 18, 2026	104.82	107.70	104.82	107.46	107.46	2.34%	57
May 15, 2026	103.46	105.00	102.38	105.00	105.00	1.90%	2,819
May 14, 2026	100.18	103.04	99.87	103.04	103.04	3.04%	1,456
May 13, 2026	96.85	100.00	96.32	100.00	100.00	-	494
May 12, 2026	97.74	100.00	97.73	100.00	100.00	2.97%	337
May 11, 2026	97.04	97.31	95.05	97.12	97.12	2.11%	664
May 8, 2026	91.91	95.11	90.51	95.11	95.11	5.14%	905