FRA:I56 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.62	24.62	24.42	24.46	24.46	-1.85%	-
Mar 26, 2026	24.90	24.92	24.90	24.92	24.92	0.16%	-
Mar 25, 2026	24.68	24.88	24.68	24.88	24.88	2.81%	-
Mar 24, 2026	24.06	24.20	23.94	24.20	24.20	-0.17%	1
Mar 23, 2026	23.88	24.24	23.64	24.24	24.24	0.92%	-
Mar 20, 2026	24.56	25.00	24.02	24.02	24.02	-0.50%	100
Mar 19, 2026	24.26	24.26	24.00	24.14	24.14	-1.39%	5
Mar 18, 2026	24.66	25.98	24.48	24.48	24.48	0.41%	205
Mar 17, 2026	24.12	24.38	24.12	24.38	24.38	-4.91%	-
Mar 16, 2026	24.04	25.64	23.88	25.64	25.64	7.64%	1
Mar 13, 2026	23.66	23.82	23.66	23.82	23.82	-0.08%	-
Mar 12, 2026	25.30	25.30	23.84	23.84	23.84	-5.85%	30
Mar 11, 2026	23.42	25.32	23.40	25.32	25.32	7.38%	10
Mar 10, 2026	23.84	23.84	23.58	23.58	23.58	-0.51%	-
Mar 9, 2026	24.18	24.32	23.70	23.70	23.70	-1.17%	-
Mar 6, 2026	23.90	24.34	23.90	23.98	23.98	1.52%	-
Mar 5, 2026	23.42	23.74	23.42	23.62	23.62	-1.58%	-
Mar 4, 2026	21.14	24.00	21.14	24.00	24.00	17.30%	75
Mar 3, 2026	20.82	20.84	20.46	20.46	20.46	2.61%	-
Mar 2, 2026	19.63	19.94	19.63	19.94	19.94	-0.40%	-
Feb 27, 2026	20.12	20.32	20.02	20.02	20.02	-0.40%	-
Feb 26, 2026	19.90	20.10	19.90	20.10	20.10	1.11%	-
Feb 25, 2026	19.96	19.96	19.88	19.88	19.88	0.40%	-
Feb 24, 2026	19.48	19.80	19.48	19.80	19.80	0.30%	-
Feb 23, 2026	19.71	19.90	19.71	19.74	19.74	-0.20%	1
Feb 20, 2026	19.76	19.86	19.76	19.78	19.78	-0.10%	-
Feb 19, 2026	20.28	20.28	19.80	19.80	19.80	0.66%	-
Feb 18, 2026	19.59	19.71	19.59	19.67	19.67	-0.46%	-
Feb 17, 2026	19.76	19.76	19.67	19.76	19.76	-1.10%	-
Feb 16, 2026	19.96	19.98	19.88	19.98	19.98	1.22%	-
Feb 13, 2026	19.59	19.74	19.59	19.74	19.74	0.77%	-
Feb 12, 2026	19.57	19.71	19.57	19.59	19.59	-1.26%	-
Feb 11, 2026	20.06	20.60	19.84	19.84	19.84	-1.49%	70
Feb 10, 2026	20.20	20.20	20.00	20.14	20.14	0.50%	-
Feb 9, 2026	21.32	21.32	20.04	20.04	20.04	-	4
Feb 6, 2026	19.78	20.04	19.78	20.04	20.04	-0.79%	-
Feb 5, 2026	20.62	20.62	20.20	20.20	20.20	-1.94%	-
Feb 4, 2026	19.86	20.60	19.84	20.60	20.60	2.39%	-
Feb 3, 2026	20.62	20.62	20.12	20.12	20.12	-0.79%	-
Feb 2, 2026	20.12	20.28	20.12	20.28	20.28	1.40%	-
Jan 30, 2026	19.90	20.06	19.90	20.00	20.00	-3.29%	-
Jan 27, 2026	20.62	20.68	20.62	20.68	20.68	1.57%	-
Jan 26, 2026	20.10	20.36	20.10	20.36	20.36	1.80%	-
Jan 23, 2026	19.90	20.00	19.90	20.00	20.00	-0.40%	-
Jan 22, 2026	20.12	20.12	20.06	20.08	20.08	0.20%	-
Jan 21, 2026	19.92	20.04	19.92	20.04	20.04	1.11%	-
Jan 20, 2026	19.61	19.82	19.61	19.82	19.82	1.17%	-
Jan 19, 2026	19.74	19.80	19.59	19.59	19.59	-3.02%	-
Jan 16, 2026	20.38	21.46	20.20	20.20	20.20	1.30%	15
Jan 15, 2026	19.78	19.94	19.76	19.94	19.94	1.27%	-