FRA:FO8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	128.52	128.92	125.72	127.44	-	1.16%	554
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
May 7, 2026	86.24	95.01	85.32	90.46	90.46	18.47%	5,717
May 6, 2026	77.06	77.06	76.36	76.36	76.36	-0.13%	40
May 5, 2026	76.32	77.01	76.20	76.46	76.46	0.57%	786
May 4, 2026	73.37	76.03	73.37	76.03	76.03	5.69%	765
Apr 30, 2026	72.45	73.08	71.94	71.94	71.94	-1.79%	388
Apr 29, 2026	73.24	73.25	73.24	73.25	73.25	0.71%	30
Apr 28, 2026	72.73	72.73	72.73	72.73	72.73	1.45%	-
Apr 27, 2026	71.69	71.69	71.69	71.69	71.69	1.13%	-
Apr 24, 2026	70.89	70.89	70.89	70.89	70.89	0.60%	-
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