FRA:FOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	132.06	134.18	131.96	133.78	-	1.12%	153
Jun 25, 2026	134.80	134.80	131.60	132.30	132.30	-2.25%	434
Jun 24, 2026	134.52	135.94	134.52	135.34	135.34	0.89%	319
Jun 23, 2026	130.12	135.04	129.70	134.14	134.14	3.03%	380
Jun 22, 2026	133.82	134.24	129.48	130.20	130.20	-2.11%	666
Jun 19, 2026	132.64	133.64	132.30	133.00	133.00	-0.37%	178
Jun 18, 2026	136.40	136.90	130.22	133.50	133.50	-0.99%	1,298
Jun 17, 2026	139.70	140.50	134.84	134.84	134.84	-3.34%	548
Jun 16, 2026	142.74	143.24	138.40	139.50	139.50	-2.31%	1,351
Jun 15, 2026	146.86	148.48	142.20	142.80	142.80	0.71%	491
Jun 12, 2026	144.70	144.92	141.80	141.80	141.80	-0.15%	448
Jun 11, 2026	149.50	149.50	142.02	142.02	142.02	-4.29%	882
Jun 10, 2026	152.02	152.22	147.52	148.76	148.39	-2.16%	1,334
Jun 9, 2026	157.84	157.84	148.78	152.04	151.66	-4.92%	408
Jun 8, 2026	158.90	161.60	158.00	159.90	159.50	-1.37%	670
Jun 5, 2026	164.00	164.20	160.50	162.12	161.71	0.60%	634
Jun 4, 2026	161.68	168.54	161.16	161.16	160.75	-1.43%	241
Jun 3, 2026	174.00	174.00	163.50	163.50	163.09	-5.22%	777
Jun 2, 2026	182.00	182.00	169.52	172.50	172.07	-5.00%	2,535
Jun 1, 2026	170.46	182.28	169.28	181.58	181.12	9.88%	3,776
May 29, 2026	154.22	165.26	152.54	165.26	164.84	10.19%	1,457
May 28, 2026	151.96	154.50	148.60	149.98	149.60	-4.65%	1,076
May 27, 2026	153.86	157.30	152.00	157.30	156.90	1.00%	273
May 26, 2026	156.24	156.48	153.64	155.74	155.35	-1.43%	372
May 25, 2026	158.00	158.00	158.00	158.00	157.60	1.17%	130
May 22, 2026	152.00	156.76	152.00	156.18	155.79	2.75%	1,300
May 21, 2026	152.64	153.50	148.38	152.00	151.62	0.32%	289
May 20, 2026	156.24	156.24	150.00	151.52	151.14	-1.62%	570
May 19, 2026	154.18	161.06	154.02	154.02	153.63	0.75%	246
May 18, 2026	149.00	154.78	146.12	152.88	152.50	2.60%	743
May 15, 2026	142.28	151.38	142.28	149.00	148.62	3.67%	322
May 14, 2026	141.92	143.92	141.92	143.72	143.36	1.10%	139
May 13, 2026	147.66	147.66	141.00	142.16	141.80	-1.96%	910
May 12, 2026	151.28	151.36	145.00	145.00	144.63	-3.33%	92
May 11, 2026	153.72	154.34	150.00	150.00	149.62	-2.60%	846
May 8, 2026	156.52	157.98	150.50	154.00	153.61	-2.84%	144
May 7, 2026	154.32	160.20	153.58	158.50	158.10	3.73%	248
May 6, 2026	159.20	159.40	152.80	152.80	152.42	-3.29%	198
May 5, 2026	159.16	160.78	155.26	158.00	157.60	-0.32%	52
May 4, 2026	157.24	161.70	157.24	158.50	158.10	4.77%	1,357
Apr 30, 2026	154.20	154.20	149.64	151.28	150.90	-1.94%	58
Apr 29, 2026	156.74	156.74	152.16	154.28	153.89	-1.86%	130
Apr 28, 2026	155.72	157.20	154.30	157.20	156.80	1.12%	794
Apr 27, 2026	152.66	155.46	151.68	155.46	155.07	4.59%	460
Apr 24, 2026	150.60	151.58	148.32	148.64	148.27	0.23%	209
Apr 23, 2026	155.54	156.32	147.24	148.30	147.93	-8.30%	862
Apr 22, 2026	161.40	163.18	160.60	161.72	161.31	-1.83%	377
Apr 21, 2026	159.10	164.74	159.10	164.74	164.33	3.77%	97
Apr 20, 2026	155.50	160.48	155.50	158.76	158.36	2.43%	338
Apr 17, 2026	156.00	158.38	154.52	155.00	154.61	0.98%	381