FRA:FZ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.12	47.41	45.12	46.77	46.77	1.38%	-
Jun 25, 2026	46.05	48.86	46.05	46.14	46.14	-1.00%	46
Jun 24, 2026	47.88	47.88	46.32	46.60	46.60	-3.88%	-
Jun 23, 2026	49.66	49.66	48.48	48.48	48.48	-4.47%	-
Jun 22, 2026	50.14	50.75	50.14	50.75	50.75	-0.39%	-
Jun 19, 2026	51.29	51.29	50.95	50.95	50.95	-0.14%	-
Jun 18, 2026	50.00	51.90	50.00	51.02	51.02	-2.11%	-
Jun 17, 2026	51.25	54.67	51.25	52.12	52.12	0.10%	-
Jun 16, 2026	50.74	53.30	50.74	52.07	52.07	0.42%	10
Jun 15, 2026	47.98	52.27	47.98	51.85	51.85	5.50%	-
Jun 12, 2026	46.55	49.41	46.55	49.15	49.15	3.67%	-
Jun 11, 2026	44.03	47.41	44.03	47.41	47.41	4.88%	10
Jun 10, 2026	45.80	47.01	45.20	45.20	45.20	-3.70%	200
Jun 9, 2026	47.27	47.48	46.55	46.94	46.94	-2.92%	-
Jun 8, 2026	47.73	48.95	47.73	48.35	48.35	-0.65%	-
Jun 5, 2026	51.99	51.99	48.66	48.66	48.66	-8.88%	-
Jun 4, 2026	50.75	53.52	50.75	53.40	53.40	2.95%	-
Jun 3, 2026	52.64	52.64	51.87	51.87	51.87	-3.23%	-
Jun 2, 2026	51.94	54.21	51.94	53.60	53.60	0.58%	-
Jun 1, 2026	53.48	53.48	52.31	53.29	53.29	-1.86%	-
May 29, 2026	52.47	55.27	52.47	54.30	54.30	3.17%	-
May 28, 2026	50.24	53.01	50.24	52.63	52.63	1.98%	-
May 27, 2026	52.07	53.00	51.23	51.61	51.61	-2.01%	20
May 26, 2026	49.63	53.80	49.63	52.67	52.67	3.99%	-
May 25, 2026	50.67	50.67	50.50	50.65	50.65	0.12%	-
May 22, 2026	50.98	51.52	50.59	50.59	50.59	-2.88%	-
May 21, 2026	51.43	52.30	50.90	52.09	52.09	-0.65%	-
May 20, 2026	51.15	53.10	51.15	52.43	52.43	0.59%	-
May 19, 2026	53.21	56.60	52.12	52.12	52.12	-2.05%	9
May 18, 2026	54.02	54.64	53.21	53.21	53.21	-3.38%	-
May 15, 2026	58.05	58.05	54.71	55.07	55.07	-6.85%	-
May 14, 2026	57.92	59.20	57.92	59.12	59.12	1.03%	-
May 13, 2026	58.44	62.22	58.44	58.52	58.52	-1.10%	40
May 12, 2026	58.21	60.00	57.63	59.17	59.17	3.81%	18
May 11, 2026	57.00	57.00	57.00	57.00	57.00	-1.91%	-
May 8, 2026	55.67	58.11	55.67	58.11	58.11	2.13%	75
May 7, 2026	55.02	60.30	55.02	56.90	56.90	1.28%	539
May 6, 2026	51.68	56.18	51.56	56.18	56.18	5.88%	80
May 5, 2026	52.06	54.29	52.06	53.06	53.06	-	-
May 4, 2026	52.77	54.61	52.77	53.06	53.06	-1.02%	-
Apr 30, 2026	51.56	54.43	51.56	53.64	53.61	2.00%	30
Apr 29, 2026	52.83	53.05	52.59	52.59	52.56	-2.45%	-
Apr 28, 2026	54.91	54.91	53.45	53.91	53.88	-3.71%	-
Apr 27, 2026	55.12	55.99	55.12	55.99	55.95	-0.39%	146
Apr 24, 2026	54.68	56.62	54.68	56.21	56.17	0.63%	-
Apr 23, 2026	55.90	56.03	54.64	55.86	55.82	-1.88%	-
Apr 22, 2026	54.69	57.18	54.69	56.93	56.89	1.10%	-
Apr 21, 2026	57.33	57.45	56.31	56.31	56.27	-3.48%	-
Apr 20, 2026	57.66	58.37	57.62	58.34	58.30	-1.05%	99
Apr 17, 2026	56.21	59.70	56.21	58.96	58.92	2.72%	-