FRA:IS3Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	72.80	72.86	72.61	72.69	-	0.18%	8,791
May 6, 2026	71.92	72.62	71.91	72.56	72.56	1.02%	14
May 5, 2026	71.66	71.83	71.64	71.83	71.83	0.69%	-
May 4, 2026	72.07	72.07	71.28	71.34	71.34	-0.52%	29
Apr 30, 2026	71.15	71.71	71.15	71.71	71.71	0.74%	-
Apr 29, 2026	71.78	71.78	71.18	71.18	71.18	-0.13%	235
Apr 28, 2026	71.73	71.80	71.25	71.27	71.27	-0.68%	-
Apr 27, 2026	71.75	71.83	71.53	71.76	71.76	-0.08%	70
Apr 24, 2026	71.67	71.85	71.49	71.82	71.82	0.63%	28
Apr 23, 2026	71.63	71.85	71.37	71.37	71.37	-0.38%	300
Apr 22, 2026	71.53	71.64	71.47	71.64	71.64	0.62%	-
Apr 21, 2026	71.53	71.77	71.18	71.20	71.20	-0.25%	303
Apr 20, 2026	71.26	71.55	71.26	71.38	71.38	-0.07%	-
Apr 17, 2026	70.72	71.60	70.72	71.43	71.43	1.02%	245
Apr 16, 2026	70.82	70.86	70.58	70.71	70.71	0.70%	-
Apr 15, 2026	70.40	70.46	70.18	70.22	70.22	-0.24%	-
Apr 14, 2026	70.03	70.47	70.00	70.39	70.39	0.93%	13
Apr 13, 2026	69.42	69.74	69.39	69.74	69.74	0.26%	1
Apr 10, 2026	69.98	70.06	69.56	69.56	69.56	-0.32%	-
Apr 9, 2026	69.56	69.83	69.33	69.78	69.78	0.23%	-
Apr 8, 2026	69.43	69.62	69.19	69.62	69.62	2.31%	355
Apr 7, 2026	68.26	68.53	67.61	68.05	68.05	-0.12%	300
Apr 2, 2026	67.41	68.23	67.30	68.13	68.13	-0.23%	46
Apr 1, 2026	67.99	68.29	67.77	68.29	68.29	1.44%	19
Mar 31, 2026	66.81	67.41	66.81	67.32	67.32	0.99%	3
Mar 30, 2026	66.21	66.92	66.21	66.66	66.66	0.60%	62
Mar 27, 2026	67.20	67.22	66.26	66.26	66.26	-1.22%	-
Mar 26, 2026	67.78	67.82	67.08	67.08	67.08	-1.38%	-
Mar 25, 2026	68.25	68.25	67.89	68.02	68.02	0.40%	-
Mar 24, 2026	67.63	67.83	67.31	67.75	67.75	0.25%	-
Mar 23, 2026	66.27	68.15	66.27	67.58	67.58	1.15%	75
Mar 20, 2026	68.02	68.05	66.81	66.81	66.81	-1.15%	30
Mar 19, 2026	68.55	68.55	67.59	67.59	67.59	-1.82%	136
Mar 18, 2026	69.74	69.74	68.82	68.84	68.84	-0.72%	-
Mar 17, 2026	69.25	69.73	69.25	69.34	69.34	-0.01%	216
Mar 16, 2026	69.38	69.62	69.16	69.35	69.35	0.36%	110
Mar 13, 2026	68.98	69.70	68.98	69.10	69.10	-0.26%	-
Mar 12, 2026	69.56	69.61	69.25	69.28	69.28	-0.49%	-
Mar 11, 2026	69.76	69.87	69.57	69.62	69.62	-0.26%	-
Mar 10, 2026	69.75	70.05	69.52	69.80	69.80	0.09%	4
Mar 9, 2026	68.62	69.74	68.40	69.74	69.74	0.26%	526
Mar 6, 2026	70.35	70.35	69.41	69.56	69.56	-0.33%	104
Mar 5, 2026	70.71	70.93	69.79	69.79	69.79	-1.62%	90
Mar 4, 2026	70.41	70.94	70.41	70.94	70.94	0.51%	-
Mar 3, 2026	70.47	70.58	69.92	70.58	70.58	-0.76%	255
Mar 2, 2026	70.16	71.13	70.16	71.12	71.12	0.95%	-
Feb 27, 2026	70.75	70.87	70.45	70.45	70.45	-0.47%	-
Feb 26, 2026	71.11	71.22	70.53	70.78	70.78	-0.44%	-
Feb 25, 2026	70.88	71.12	70.88	71.09	71.09	0.55%	-
Feb 24, 2026	70.31	70.76	70.31	70.70	70.70	0.68%	-