FRA:I43 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	20.25	20.25	20.25	20.25	20.25	0.25%	-
Aug 24, 2026	20.20	20.20	20.20	20.20	20.20	-0.98%	-
Aug 21, 2026	20.40	20.40	20.40	20.40	20.40	0.74%	-
Aug 20, 2026	20.40	20.40	20.25	20.25	20.25	-0.74%	-
Aug 19, 2026	20.40	20.40	20.40	20.40	20.40	-0.73%	-
Aug 18, 2026	20.65	20.65	20.55	20.55	20.55	-1.44%	-
Aug 17, 2026	20.45	20.85	20.45	20.85	20.85	1.96%	-
Aug 14, 2026	20.30	20.45	20.30	20.45	20.45	-0.24%	-
Aug 13, 2026	20.45	20.50	20.45	20.50	20.50	-0.97%	-
Aug 12, 2026	20.70	20.70	20.70	20.70	20.70	-1.43%	-
Aug 11, 2026	21.00	21.00	21.00	21.00	21.00	-	-
Aug 10, 2026	21.00	21.00	21.00	21.00	21.00	-0.94%	-
Aug 7, 2026	21.20	21.20	21.20	21.20	21.20	-1.62%	-
Aug 6, 2026	21.60	21.60	21.55	21.55	21.55	-	-
Aug 5, 2026	21.55	21.55	21.55	21.55	21.55	-0.69%	-
Aug 4, 2026	21.70	21.70	21.70	21.70	21.70	3.83%	-
Aug 3, 2026	20.90	20.90	20.90	20.90	20.90	-1.18%	-
Jul 31, 2026	21.15	21.15	21.15	21.15	21.15	-1.40%	-
Jul 30, 2026	21.45	21.45	21.45	21.45	21.45	-0.46%	-
Jul 29, 2026	21.55	21.55	21.55	21.55	21.55	-0.69%	-
Jul 28, 2026	21.70	21.70	21.70	21.70	21.70	-1.14%	-
Jul 27, 2026	21.95	21.95	21.95	21.95	21.95	-	-
Jul 24, 2026	21.95	21.95	21.95	21.95	21.95	2.57%	-
Jul 23, 2026	21.40	21.40	21.40	21.40	21.40	-0.23%	-
Jul 22, 2026	21.45	21.45	21.45	21.45	21.45	0.70%	-
Jul 21, 2026	21.30	21.30	21.30	21.30	21.30	-0.23%	-
Jul 20, 2026	21.35	21.35	21.35	21.35	21.35	-0.47%	-
Jul 17, 2026	21.45	21.45	21.45	21.45	21.45	0.23%	-
Jul 16, 2026	21.40	21.40	21.40	21.40	21.40	-1.38%	-
Jul 15, 2026	21.70	21.70	21.70	21.70	21.70	2.84%	-
Jul 14, 2026	21.10	21.10	21.10	21.10	21.10	0.96%	-
Jul 13, 2026	20.90	20.90	20.90	20.90	20.90	-	-
Jul 10, 2026	20.90	20.90	20.90	20.90	20.90	-0.24%	-
Jul 9, 2026	20.95	20.95	20.95	20.95	20.95	-2.78%	-
Jul 8, 2026	21.55	21.55	21.55	21.55	21.55	-1.15%	-
Jul 7, 2026	21.80	21.80	21.80	21.80	21.80	2.35%	-
Jul 6, 2026	21.30	21.30	21.30	21.30	21.30	1.91%	-
Jul 3, 2026	20.90	20.90	20.90	20.90	20.90	2.96%	-
Jul 2, 2026	20.30	20.30	20.30	20.30	20.30	-0.73%	-
Jul 1, 2026	20.45	20.45	20.45	20.45	20.45	-1.21%	-
Jun 30, 2026	21.05	21.05	20.70	20.70	20.70	0.47%	538
Jun 29, 2026	21.45	21.45	20.80	20.80	20.60	-1.89%	1,464
Jun 26, 2026	21.20	21.20	21.20	21.20	21.00	-2.30%	-
Jun 25, 2026	21.70	21.70	21.70	21.70	21.49	-1.81%	-
Jun 24, 2026	22.55	22.55	22.10	22.10	21.89	3.03%	170
Jun 23, 2026	21.45	21.45	21.45	21.45	21.25	-0.46%	-
Jun 22, 2026	21.55	21.55	21.55	21.55	21.35	-8.49%	-
Jun 19, 2026	23.55	23.55	23.55	23.55	23.33	-1.67%	-
Jun 18, 2026	23.95	23.95	23.95	23.95	23.72	1.27%	-
Jun 17, 2026	23.65	23.65	23.65	23.65	23.43	0.21%	-