FRA:FO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	73.43	73.43	70.47	70.47	70.47	-4.69%	5
Apr 22, 2026	72.73	74.00	72.73	73.94	73.94	1.97%	240
Apr 21, 2026	70.00	72.51	70.00	72.51	72.51	2.73%	67
Apr 20, 2026	69.07	70.58	69.07	70.58	70.58	0.24%	85
Apr 17, 2026	69.66	70.41	69.66	70.41	70.41	4.53%	44
Apr 16, 2026	67.36	67.36	67.36	67.36	67.36	1.92%	-
Apr 15, 2026	66.56	66.56	65.77	66.09	66.09	-0.53%	53
Apr 14, 2026	66.41	66.44	66.41	66.44	66.44	-0.24%	2,272
Apr 13, 2026	65.03	66.60	65.03	66.60	66.60	0.35%	5,520
Apr 10, 2026	69.08	70.40	66.37	66.37	66.37	-6.67%	340
Apr 9, 2026	71.30	71.30	71.11	71.11	71.11	-1.92%	3
Apr 8, 2026	72.81	72.81	72.50	72.50	72.50	2.72%	182
Apr 7, 2026	71.24	71.24	70.58	70.58	70.58	1.67%	189
Apr 2, 2026	69.29	69.42	69.29	69.42	69.42	-1.15%	230
Apr 1, 2026	70.70	70.70	70.23	70.23	70.23	1.77%	100
Mar 31, 2026	69.01	69.01	69.01	69.01	69.01	-0.88%	-
Mar 30, 2026	67.90	69.62	67.90	69.62	69.62	1.59%	32
Mar 27, 2026	70.74	70.74	68.53	68.53	68.53	-2.43%	620
Mar 26, 2026	67.90	70.24	67.76	70.24	70.24	3.08%	115
Mar 25, 2026	68.80	68.80	68.14	68.14	68.14	-2.10%	414
Mar 24, 2026	71.15	71.15	69.60	69.60	69.60	-2.87%	10
Mar 23, 2026	69.34	71.72	69.34	71.66	71.66	2.80%	125
Mar 20, 2026	71.55	71.82	69.71	69.71	69.71	-3.17%	867
Mar 19, 2026	72.18	72.18	71.99	71.99	71.99	-0.68%	69
Mar 18, 2026	72.19	72.48	71.96	72.48	72.48	0.40%	980
Mar 17, 2026	73.15	73.27	72.19	72.19	72.19	-2.31%	85
Mar 16, 2026	73.13	73.90	73.13	73.90	73.90	1.95%	100
Mar 13, 2026	73.05	73.10	72.49	72.49	72.49	-0.64%	291
Mar 12, 2026	71.78	72.96	71.78	72.96	72.96	0.77%	80
Mar 11, 2026	72.33	72.40	71.69	72.40	72.40	0.64%	90
Mar 10, 2026	71.84	72.22	71.84	71.94	71.94	-0.10%	80
Mar 9, 2026	71.04	72.01	70.44	72.01	72.01	-0.22%	563
Mar 6, 2026	72.58	72.75	71.75	72.17	72.17	-0.39%	166
Mar 5, 2026	70.82	72.48	70.82	72.45	72.45	2.77%	371
Mar 4, 2026	68.94	70.50	68.94	70.50	70.50	1.15%	30
Mar 3, 2026	67.01	69.70	67.01	69.70	69.70	2.50%	55
Mar 2, 2026	66.71	68.00	66.66	68.00	68.00	3.63%	645
Feb 27, 2026	66.42	66.42	65.62	65.62	65.62	-1.62%	325
Feb 26, 2026	65.20	66.70	65.20	66.70	66.70	2.73%	1,626
Feb 25, 2026	63.54	64.93	63.54	64.93	64.93	-0.26%	507
Feb 24, 2026	64.07	65.10	64.07	65.10	65.10	1.88%	130
Feb 23, 2026	67.27	68.00	63.90	63.90	63.90	-5.33%	816
Feb 20, 2026	69.37	69.77	67.50	67.50	67.50	-1.00%	1,622
Feb 19, 2026	68.18	68.18	68.18	68.18	68.18	-0.67%	-
Feb 18, 2026	68.65	69.03	68.64	68.64	68.64	-4.51%	443
Feb 17, 2026	71.88	71.88	71.88	71.88	71.88	-1.53%	-
Feb 16, 2026	72.05	73.00	72.05	73.00	73.00	0.12%	75
Feb 13, 2026	70.79	72.91	70.79	72.91	72.91	2.57%	100
Feb 12, 2026	73.80	74.24	71.08	71.08	71.08	-0.50%	364
Feb 11, 2026	71.77	72.20	71.44	71.44	71.44	-1.94%	66