FRA:FZ6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.73	53.73	53.73	53.73	-	-1.81%	-
Aug 25, 2026	52.84	54.72	52.84	54.72	54.72	1.28%	60
Aug 24, 2026	52.55	54.03	52.55	54.03	54.03	0.46%	-
Aug 21, 2026	51.69	53.78	51.69	53.78	53.78	1.61%	-
Aug 20, 2026	51.72	54.28	51.72	52.93	52.93	0.36%	60
Aug 19, 2026	48.29	52.83	48.29	52.74	52.74	6.29%	100
Aug 18, 2026	50.00	50.00	49.60	49.62	49.62	-3.16%	-
Aug 17, 2026	49.04	51.75	49.04	51.24	51.24	1.97%	-
Aug 14, 2026	48.25	50.42	48.25	50.25	50.25	1.60%	-
Aug 13, 2026	49.48	49.48	48.94	49.46	49.46	-2.33%	-
Aug 12, 2026	49.06	50.64	49.06	50.64	50.64	1.18%	-
Aug 11, 2026	49.11	50.25	49.11	50.05	50.05	-0.26%	-
Aug 10, 2026	48.50	50.18	48.50	50.18	50.18	1.18%	-
Aug 7, 2026	46.00	49.60	46.00	49.60	49.60	5.36%	-
Aug 6, 2026	45.99	47.18	45.99	47.07	47.07	-0.01%	-
Aug 5, 2026	43.47	47.08	43.47	47.08	47.08	6.18%	-
Aug 4, 2026	42.34	44.62	42.34	44.34	44.34	2.44%	-
Aug 3, 2026	41.18	43.28	41.18	43.28	43.28	3.04%	-
Jul 31, 2026	42.81	42.81	41.93	42.01	42.01	-4.02%	-
Jul 30, 2026	41.71	43.77	41.71	43.77	43.77	2.36%	-
Jul 29, 2026	42.67	42.90	42.19	42.76	42.76	-2.05%	-
Jul 28, 2026	43.68	44.11	43.31	43.65	43.65	-2.09%	-
Jul 27, 2026	42.93	44.58	42.93	44.58	44.58	1.25%	-
Jul 24, 2026	43.08	44.74	43.08	44.03	44.03	0.16%	-
Jul 23, 2026	43.79	44.53	43.61	43.96	43.96	-1.81%	20
Jul 22, 2026	42.95	45.49	42.95	44.77	44.77	2.90%	-
Jul 21, 2026	41.33	43.51	41.33	43.51	43.51	3.64%	-
Jul 20, 2026	40.80	42.01	40.80	41.98	41.98	0.76%	-
Jul 17, 2026	41.35	42.18	41.35	41.67	41.67	-1.52%	-
Jul 16, 2026	43.21	43.21	42.31	42.31	42.31	-4.23%	-
Jul 15, 2026	43.97	44.41	43.76	44.18	44.18	-1.67%	-
Jul 14, 2026	43.38	45.46	43.38	44.93	44.93	1.16%	-
Jul 13, 2026	44.66	44.66	44.21	44.42	44.42	-2.57%	-
Jul 10, 2026	44.20	45.59	44.20	45.59	45.59	1.21%	-
Jul 9, 2026	42.80	45.55	42.80	45.04	45.04	2.48%	-
Jul 8, 2026	44.29	44.29	43.22	43.95	43.95	-2.83%	-
Jul 7, 2026	46.36	46.36	45.23	45.23	45.23	-4.09%	-
Jul 6, 2026	46.26	47.16	46.26	47.16	47.16	0.26%	-
Jul 3, 2026	47.11	47.18	47.02	47.04	47.04	0.03%	-
Jul 2, 2026	44.59	47.28	44.59	47.03	47.03	3.40%	-
Jul 1, 2026	44.29	47.08	44.29	45.48	45.48	0.73%	4
Jun 30, 2026	44.84	45.34	44.84	45.15	45.15	-1.00%	-
Jun 29, 2026	45.37	45.78	45.37	45.61	45.61	-2.49%	-
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%	-