FRA:FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	69.35	69.35	69.25	69.25	-	-	-
Jun 1, 2026	71.80	71.80	69.25	69.25	69.25	-3.48%	306
May 29, 2026	71.75	71.75	71.75	71.75	71.75	1.41%	3
May 28, 2026	70.55	71.20	70.55	70.75	70.75	0.64%	55
May 27, 2026	69.15	70.30	69.15	70.30	70.30	1.88%	90
May 26, 2026	70.05	70.05	69.00	69.00	69.00	-	25
May 25, 2026	68.85	69.00	68.85	69.00	69.00	1.62%	200
May 22, 2026	67.60	67.90	66.70	67.90	67.90	1.72%	233
May 21, 2026	67.55	68.05	66.75	66.75	66.75	2.85%	303
May 20, 2026	64.90	64.90	64.90	64.90	64.90	-0.46%	-
May 19, 2026	64.45	65.20	64.40	65.20	65.20	0.77%	22
May 18, 2026	64.25	65.00	64.25	64.70	64.70	-0.38%	212
May 15, 2026	67.45	67.45	64.95	64.95	64.95	-4.49%	606
May 14, 2026	67.55	68.00	67.55	68.00	68.00	0.97%	250
May 13, 2026	68.75	68.75	67.30	67.35	67.35	-1.97%	300
May 12, 2026	69.25	69.70	69.25	69.70	68.70	-0.14%	9
May 11, 2026	69.35	69.80	69.35	69.80	68.80	0.79%	368
May 8, 2026	70.70	70.70	69.25	69.25	68.26	-5.01%	275
May 7, 2026	72.40	72.90	72.40	72.90	71.85	2.10%	8
May 6, 2026	68.15	71.65	68.15	71.40	70.38	5.54%	1,168
May 5, 2026	68.40	69.75	67.00	67.65	66.68	-2.38%	1,544
May 4, 2026	70.00	70.00	69.30	69.30	68.31	-0.22%	318
Apr 30, 2026	67.35	69.45	67.35	69.45	68.45	1.31%	490
Apr 29, 2026	70.30	70.30	68.55	68.55	67.57	-2.42%	3
Apr 28, 2026	70.15	70.70	70.15	70.25	69.24	-0.99%	220
Apr 27, 2026	70.90	70.95	70.90	70.95	69.93	-0.28%	12
Apr 24, 2026	71.55	71.55	70.60	71.15	70.13	-0.14%	30
Apr 23, 2026	71.65	71.70	70.50	71.25	70.23	-1.32%	465
Apr 22, 2026	72.70	72.70	72.15	72.20	71.16	-0.76%	416
Apr 21, 2026	75.05	75.50	72.75	72.75	71.71	-3.00%	217
Apr 20, 2026	76.10	76.10	74.90	75.00	73.92	-3.60%	400
Apr 17, 2026	72.90	78.25	72.90	77.80	76.68	3.11%	234
Apr 16, 2026	76.05	76.05	75.45	75.45	74.37	0.60%	92
Apr 15, 2026	76.55	76.55	75.00	75.00	73.92	-1.32%	655
Apr 14, 2026	76.40	76.40	76.00	76.00	74.91	-2.94%	125
Apr 13, 2026	78.30	78.30	78.30	78.30	77.18	-2.19%	10
Apr 10, 2026	80.05	80.05	80.05	80.05	78.90	-	-
Apr 9, 2026	80.50	80.95	80.05	80.05	78.90	-0.99%	72
Apr 8, 2026	78.55	80.85	78.55	80.85	79.69	6.31%	986
Apr 7, 2026	76.15	76.95	76.05	76.05	74.96	0.33%	636
Apr 2, 2026	75.80	75.80	75.80	75.80	74.71	-1.49%	200
Apr 1, 2026	74.90	77.05	74.90	76.95	75.85	3.57%	68
Mar 31, 2026	74.25	74.30	74.25	74.30	73.23	0.13%	13
Mar 30, 2026	73.55	74.20	73.55	74.20	73.14	0.13%	66
Mar 27, 2026	75.45	75.75	74.10	74.10	73.04	-2.44%	470
Mar 26, 2026	75.00	75.95	75.00	75.95	74.86	0.33%	200
Mar 25, 2026	74.85	75.70	74.85	75.70	74.61	2.09%	266
Mar 24, 2026	74.15	74.15	74.15	74.15	73.09	-2.11%	-
Mar 23, 2026	71.60	75.75	70.50	75.75	74.66	-0.46%	820
Mar 20, 2026	74.75	76.10	74.75	76.10	75.01	0.93%	257