FRA:FOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.13	20.62	20.13	20.62	20.62	2.23%	300
Jun 1, 2026	19.83	20.18	19.83	20.17	20.17	0.50%	504
May 29, 2026	20.01	20.07	20.01	20.07	20.07	-0.64%	103
May 28, 2026	20.00	20.31	20.00	20.20	20.20	-1.80%	340
May 27, 2026	20.57	20.57	20.57	20.57	20.57	0.49%	36
May 26, 2026	20.47	20.47	20.47	20.47	20.47	-1.44%	-
May 25, 2026	20.83	20.83	20.77	20.77	20.77	-1.42%	11
May 22, 2026	21.07	21.07	21.07	21.07	21.07	2.43%	-
May 21, 2026	20.57	20.57	20.57	20.57	20.57	-1.01%	-
May 20, 2026	20.70	20.78	20.70	20.78	20.78	-0.62%	300
May 19, 2026	20.65	20.91	20.65	20.91	20.91	1.26%	4
May 18, 2026	19.81	20.65	19.81	20.65	20.65	1.18%	375
May 15, 2026	20.00	20.41	20.00	20.41	20.41	-1.40%	266
May 14, 2026	20.30	20.70	20.30	20.70	20.70	2.42%	50
May 13, 2026	20.22	20.22	20.21	20.21	20.21	-0.49%	13
May 12, 2026	20.31	20.31	20.31	20.31	20.31	-0.15%	-
May 11, 2026	20.38	20.38	20.34	20.34	20.34	-0.93%	1,310
May 8, 2026	20.53	20.53	20.53	20.53	20.53	-2.14%	-
May 7, 2026	20.98	20.98	20.98	20.98	20.98	-2.19%	-
May 6, 2026	21.82	21.82	21.45	21.45	21.45	-0.88%	4
May 5, 2026	21.47	21.68	21.47	21.64	21.64	0.79%	524
May 4, 2026	21.33	21.72	21.33	21.47	21.47	0.47%	242
Apr 30, 2026	20.94	21.37	20.94	21.37	21.37	-0.51%	754
Apr 29, 2026	21.91	21.91	21.48	21.48	21.48	-1.42%	13
Apr 28, 2026	21.54	21.87	21.54	21.79	21.79	-0.32%	1,550
Apr 27, 2026	21.54	21.86	21.54	21.86	21.86	-0.86%	642
Apr 24, 2026	22.05	22.05	22.05	22.05	22.05	0.18%	-
Apr 23, 2026	21.65	22.01	21.65	22.01	22.01	1.20%	1,206
Apr 22, 2026	21.14	21.75	21.14	21.75	21.75	2.64%	280
Apr 21, 2026	21.19	21.19	21.15	21.19	21.19	-0.52%	190
Apr 20, 2026	20.86	21.30	20.86	21.30	21.30	-2.29%	5
Apr 17, 2026	21.80	21.80	21.80	21.80	21.80	-0.32%	-
Apr 16, 2026	21.87	21.87	21.87	21.87	21.87	-0.59%	-
Apr 15, 2026	22.20	22.20	22.00	22.00	22.00	-0.23%	101
Apr 14, 2026	22.17	22.31	21.99	22.05	22.05	-2.00%	149
Apr 13, 2026	21.97	22.50	21.97	22.50	22.50	1.17%	250
Apr 10, 2026	21.92	22.24	21.92	22.24	22.24	0.36%	200
Apr 9, 2026	21.67	22.16	21.67	22.16	22.16	1.65%	846
Apr 8, 2026	22.40	22.40	21.22	21.80	21.80	-3.33%	1,308
Apr 7, 2026	22.51	22.55	22.51	22.55	22.55	7.84%	200
Apr 2, 2026	20.91	20.91	20.91	20.91	20.91	-2.43%	-
Apr 1, 2026	21.42	21.43	21.26	21.43	21.43	0.81%	3,502
Mar 31, 2026	21.55	22.00	21.55	22.00	21.26	1.43%	188
Mar 30, 2026	20.63	21.69	20.63	21.69	20.96	3.98%	82
Mar 27, 2026	21.06	21.06	20.86	20.86	20.16	-0.95%	48
Mar 26, 2026	20.89	21.06	20.89	21.06	20.35	-1.40%	500
Mar 25, 2026	20.73	21.36	20.73	21.36	20.64	5.07%	223
Mar 24, 2026	20.33	20.33	20.33	20.33	19.64	-2.21%	-
Mar 23, 2026	21.14	21.34	20.79	20.79	20.09	-5.93%	900
Mar 20, 2026	22.19	22.19	22.10	22.10	21.35	0.73%	10