FRA:FZ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	55.90	56.03	54.64	55.86	55.86	-1.88%	-
Apr 22, 2026	54.69	57.18	54.69	56.93	56.93	1.10%	-
Apr 21, 2026	57.33	57.45	56.31	56.31	56.31	-3.48%	-
Apr 20, 2026	57.66	58.37	57.62	58.34	58.34	-1.05%	99
Apr 17, 2026	56.21	59.70	56.21	58.96	58.96	2.72%	-
Apr 16, 2026	55.36	57.52	55.36	57.40	57.40	1.31%	100
Apr 15, 2026	56.99	57.21	56.38	56.66	56.66	-2.85%	-
Apr 14, 2026	56.13	58.64	55.97	58.32	58.32	1.55%	45
Apr 13, 2026	55.92	57.43	55.92	57.43	57.43	1.14%	-
Apr 10, 2026	55.29	57.04	55.29	56.78	56.78	0.80%	-
Apr 9, 2026	54.12	56.64	54.12	56.33	56.33	2.03%	-
Apr 8, 2026	52.76	56.17	52.76	55.21	55.21	2.00%	-
Apr 7, 2026	53.25	54.14	53.25	54.13	54.13	-0.46%	-
Apr 2, 2026	54.66	54.89	54.38	54.38	54.38	-2.28%	100
Apr 1, 2026	52.03	56.49	52.03	55.65	55.65	5.68%	45
Mar 31, 2026	48.89	52.72	48.89	52.66	52.66	6.44%	-
Mar 30, 2026	49.33	50.78	49.33	49.48	49.48	-1.74%	-
Mar 27, 2026	47.74	50.60	47.74	50.35	50.35	3.40%	-
Mar 26, 2026	50.18	50.76	48.70	48.70	48.70	-4.97%	-
Mar 25, 2026	47.83	51.24	47.83	51.24	51.24	4.88%	-
Mar 24, 2026	48.49	49.60	48.01	48.86	48.86	-1.18%	-
Mar 23, 2026	46.18	50.37	46.18	49.44	49.44	4.98%	485
Mar 20, 2026	47.69	50.68	47.07	47.10	47.10	-3.10%	100
Mar 19, 2026	51.29	51.29	47.97	48.60	48.60	-7.32%	25
Mar 18, 2026	55.12	55.12	52.44	52.44	52.44	-6.87%	-
Mar 17, 2026	55.74	57.77	55.74	56.31	56.31	-0.92%	-
Mar 16, 2026	55.29	57.68	55.29	56.83	56.83	0.48%	-
Mar 13, 2026	59.10	59.32	56.56	56.56	56.56	-5.98%	50
Mar 12, 2026	60.72	60.85	60.15	60.16	60.16	-2.46%	-
Mar 11, 2026	61.78	61.78	60.97	61.68	61.68	-2.42%	60
Mar 10, 2026	59.78	63.54	59.78	63.21	63.21	3.44%	-
Mar 9, 2026	61.21	61.21	59.71	61.11	61.11	-1.47%	-
Mar 6, 2026	61.25	62.68	61.25	62.02	62.02	-0.70%	-
Mar 5, 2026	65.43	65.43	62.46	62.46	62.46	-5.93%	-
Mar 4, 2026	62.46	66.40	62.46	66.40	66.40	4.53%	-
Mar 3, 2026	67.59	67.95	63.52	63.52	63.52	-7.97%	31
Mar 2, 2026	68.10	69.02	67.15	69.02	69.02	1.08%	575
Feb 27, 2026	68.00	68.28	68.00	68.28	68.28	2.06%	-
Feb 26, 2026	66.00	67.04	65.63	66.90	66.90	1.36%	181
Feb 25, 2026	66.00	66.00	66.00	66.00	66.00	1.55%	-
Feb 24, 2026	61.45	64.99	61.45	64.99	64.99	3.75%	-
Feb 23, 2026	59.59	62.70	59.59	62.64	62.64	2.24%	603
Feb 20, 2026	57.81	61.27	57.81	61.27	61.27	3.50%	-
Feb 19, 2026	57.11	59.42	57.11	59.20	59.20	1.77%	-
Feb 18, 2026	54.80	59.04	54.80	58.17	58.17	3.58%	4
Feb 17, 2026	58.61	58.61	55.79	56.16	56.16	-5.72%	-
Feb 16, 2026	59.51	60.88	59.51	59.57	59.57	-0.12%	230
Feb 13, 2026	55.84	59.64	55.84	59.64	59.64	4.67%	-
Feb 12, 2026	59.05	59.05	56.98	56.98	56.98	-5.72%	-
Feb 11, 2026	58.21	60.44	58.21	60.44	60.44	1.60%	-