FRA:FOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.06	21.06	20.86	20.86	20.86	-0.95%	48
Mar 26, 2026	20.89	21.06	20.89	21.06	21.06	-1.40%	500
Mar 25, 2026	20.73	21.36	20.73	21.36	21.36	5.07%	223
Mar 24, 2026	20.33	20.33	20.33	20.33	20.33	-2.21%	-
Mar 23, 2026	21.14	21.34	20.79	20.79	20.79	-5.93%	900
Mar 20, 2026	22.19	22.19	22.10	22.10	22.10	0.73%	10
Mar 19, 2026	22.36	22.36	21.94	21.94	21.94	-0.50%	1,562
Mar 18, 2026	21.94	22.05	21.94	22.05	22.05	-0.23%	100
Mar 17, 2026	21.95	22.10	21.95	22.10	22.10	2.03%	1,102
Mar 16, 2026	21.15	21.66	21.15	21.66	21.66	2.12%	127
Mar 13, 2026	21.07	21.21	21.07	21.21	21.21	4.28%	2,000
Mar 12, 2026	20.34	20.34	20.34	20.34	20.34	0.49%	-
Mar 11, 2026	20.24	20.24	20.24	20.24	20.24	1.71%	-
Mar 10, 2026	19.90	19.90	19.90	19.90	19.90	4.79%	-
Mar 9, 2026	18.99	18.99	18.99	18.99	18.99	-3.46%	-
Mar 6, 2026	19.67	19.67	19.67	19.67	19.67	0.69%	-
Mar 5, 2026	19.54	19.54	19.54	19.54	19.54	-1.86%	-
Mar 4, 2026	19.86	19.91	19.86	19.91	19.91	-0.97%	62
Mar 3, 2026	20.02	20.10	20.02	20.10	20.10	-1.95%	125
Mar 2, 2026	19.88	20.67	19.88	20.50	20.50	2.50%	875
Feb 27, 2026	19.52	20.00	19.52	20.00	20.00	0.60%	199
Feb 26, 2026	19.88	19.88	19.88	19.88	19.88	0.91%	-
Feb 25, 2026	19.55	19.70	19.55	19.70	19.70	0.72%	18
Feb 24, 2026	19.56	19.56	19.56	19.56	19.56	-1.24%	-
Feb 23, 2026	19.53	19.81	19.53	19.81	19.81	-0.23%	860
Feb 20, 2026	19.63	19.85	19.63	19.85	19.85	0.51%	42
Feb 19, 2026	20.11	20.11	19.75	19.75	19.75	-1.79%	1
Feb 18, 2026	19.58	20.11	19.58	20.11	20.11	4.71%	407
Feb 17, 2026	19.21	19.21	19.21	19.21	19.21	1.45%	-
Feb 16, 2026	18.93	18.93	18.93	18.93	18.93	-0.16%	-
Feb 13, 2026	19.08	19.08	18.96	18.96	18.96	-8.76%	256
Feb 12, 2026	20.78	20.78	20.78	20.78	20.78	1.46%	-
Feb 11, 2026	19.86	20.61	19.86	20.48	20.48	3.30%	1,754
Feb 10, 2026	19.49	19.83	19.49	19.83	19.83	1.72%	401
Feb 9, 2026	19.41	19.49	19.41	19.49	19.49	0.36%	103
Feb 6, 2026	18.76	19.42	18.76	19.42	19.42	-0.51%	60
Feb 5, 2026	19.62	19.62	19.52	19.52	19.52	3.34%	61
Feb 4, 2026	18.89	18.89	18.89	18.89	18.89	3.45%	-
Feb 3, 2026	19.87	19.87	18.26	18.26	18.26	-8.88%	627
Feb 2, 2026	19.76	20.22	19.76	20.04	20.04	0.91%	239
Jan 30, 2026	19.86	19.86	19.86	19.86	19.86	-1.19%	-
Jan 29, 2026	20.11	20.11	20.10	20.10	20.10	-1.47%	100
Jan 28, 2026	20.14	20.40	20.14	20.40	20.40	0.25%	1,280
Jan 27, 2026	20.13	20.35	20.13	20.35	20.35	0.39%	128
Jan 26, 2026	19.68	20.27	19.68	20.27	20.27	1.60%	576
Jan 23, 2026	19.33	19.95	19.33	19.95	19.95	1.81%	190
Jan 22, 2026	19.02	19.60	19.02	19.60	19.60	3.62%	105
Jan 21, 2026	18.79	18.91	18.79	18.91	18.91	0.75%	50
Jan 20, 2026	19.13	19.13	18.77	18.77	18.77	-3.17%	106
Jan 19, 2026	19.30	19.39	19.30	19.39	19.39	-0.08%	100