FRA:FRAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.80	33.80	33.80	33.80	33.80	-1.17%	-
Jun 2, 2026	34.20	34.20	34.20	34.20	34.20	-4.47%	-
Jun 1, 2026	35.80	35.80	35.80	35.80	35.80	1.70%	-
May 29, 2026	35.20	35.20	35.20	35.20	35.20	1.15%	-
May 28, 2026	34.80	34.80	34.80	34.80	34.80	2.35%	-
May 27, 2026	34.00	34.00	34.00	34.00	34.00	-1.73%	-
May 26, 2026	34.60	34.60	34.60	34.60	34.60	2.37%	-
May 25, 2026	33.80	33.80	33.80	33.80	33.80	1.20%	-
May 22, 2026	33.40	33.40	33.40	33.40	33.40	-	-
May 21, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
May 20, 2026	32.00	33.20	32.00	33.20	33.20	4.40%	893
May 19, 2026	31.80	31.80	31.80	31.80	31.80	-0.62%	-
May 18, 2026	32.00	32.00	32.00	32.00	32.00	-4.19%	-
May 15, 2026	33.20	33.40	33.20	33.40	33.40	-	893
May 14, 2026	33.40	33.40	33.40	33.40	33.40	-0.86%	-
May 13, 2026	34.00	34.00	34.00	34.00	33.69	-0.58%	-
May 12, 2026	34.20	34.20	34.20	34.20	33.89	-3.39%	-
May 11, 2026	35.40	35.40	35.40	35.40	35.08	1.72%	30
May 8, 2026	34.80	34.80	34.80	34.80	34.48	-2.79%	-
May 7, 2026	35.80	35.80	35.80	35.80	35.47	7.19%	-
May 6, 2026	33.40	33.40	33.40	33.40	33.10	-1.18%	-
May 5, 2026	33.80	33.80	33.80	33.80	33.49	-1.74%	-
May 4, 2026	34.40	34.40	34.40	34.40	34.09	2.38%	-
Apr 30, 2026	33.60	33.60	33.60	33.60	33.29	-2.89%	-
Apr 29, 2026	34.60	34.60	34.60	34.60	34.29	-3.35%	-
Apr 28, 2026	34.60	35.80	34.60	35.80	35.47	2.29%	129
Apr 27, 2026	35.00	35.00	35.00	35.00	34.68	-1.13%	-
Apr 24, 2026	35.40	35.40	35.40	35.40	35.08	-	-
Apr 23, 2026	35.40	35.40	35.40	35.40	35.08	-1.67%	-
Apr 22, 2026	36.00	36.00	36.00	36.00	35.67	-2.70%	-
Apr 21, 2026	37.00	37.00	37.00	37.00	36.66	-1.60%	-
Apr 20, 2026	37.60	37.60	37.60	37.60	37.26	4.44%	-
Apr 17, 2026	36.00	36.00	36.00	36.00	35.67	-3.74%	-
Apr 16, 2026	37.40	37.40	37.40	37.40	37.06	-1.06%	-
Apr 15, 2026	37.80	37.80	37.80	37.80	37.46	-1.56%	-
Apr 14, 2026	37.60	38.40	37.60	38.40	38.05	-0.52%	8
Apr 13, 2026	38.60	38.60	38.60	38.60	38.25	-3.50%	-
Apr 10, 2026	40.00	40.00	40.00	40.00	39.64	0.50%	-
Apr 9, 2026	39.80	39.80	39.80	39.80	39.44	2.05%	-
Apr 8, 2026	39.00	39.00	39.00	39.00	38.65	2.63%	-
Apr 7, 2026	38.00	38.00	38.00	38.00	37.65	1.60%	-
Apr 2, 2026	37.40	37.40	37.40	37.40	37.06	-	-
Apr 1, 2026	37.40	37.40	37.40	37.40	37.06	0.54%	-
Mar 31, 2026	37.20	37.20	37.20	37.20	36.86	-1.06%	-
Mar 30, 2026	36.60	37.60	36.60	37.60	37.26	1.08%	33
Mar 27, 2026	37.20	37.20	37.20	37.20	36.86	0.54%	-
Mar 26, 2026	37.00	37.00	37.00	37.00	36.66	-1.07%	-
Mar 25, 2026	37.40	37.40	37.40	37.40	37.06	1.63%	-
Mar 24, 2026	36.80	36.80	36.80	36.80	36.47	3.95%	-
Mar 23, 2026	35.40	35.40	35.40	35.40	35.08	-4.32%	-