FRA:IU2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	48.70	48.86	48.70	48.86	-	-1.55%	250
May 12, 2026	48.13	49.87	48.13	49.63	47.59	1.89%	1,439
May 11, 2026	48.83	48.83	48.32	48.71	46.71	0.29%	181
May 8, 2026	48.56	48.83	48.55	48.57	46.57	0.27%	161
May 7, 2026	47.99	48.57	47.99	48.44	46.45	0.81%	341
May 6, 2026	51.00	51.00	47.01	48.05	46.07	-6.08%	2,509
May 5, 2026	49.53	51.16	49.53	51.16	49.06	3.88%	659
May 4, 2026	49.77	50.16	49.25	49.25	47.22	-0.10%	848
Apr 30, 2026	48.54	49.30	48.54	49.30	47.27	0.80%	102
Apr 29, 2026	49.32	49.87	48.91	48.91	46.90	-1.21%	132
Apr 28, 2026	49.17	49.61	49.17	49.51	47.47	0.71%	422
Apr 27, 2026	49.05	49.41	48.97	49.16	47.14	-0.18%	1,128
Apr 24, 2026	49.87	51.24	49.24	49.25	47.22	0.33%	1,018
Apr 23, 2026	49.09	49.78	49.03	49.09	47.07	-0.93%	642
Apr 22, 2026	48.19	50.00	48.19	49.55	47.51	4.01%	828
Apr 21, 2026	47.61	47.66	47.53	47.64	45.68	0.21%	11
Apr 20, 2026	47.13	47.74	47.13	47.54	45.59	1.86%	868
Apr 17, 2026	49.54	49.54	46.30	46.67	44.75	-5.96%	3,623
Apr 16, 2026	49.50	49.70	49.50	49.63	47.59	-0.16%	3
Apr 15, 2026	48.55	49.71	48.55	49.71	47.67	1.82%	987
Apr 14, 2026	51.38	51.38	48.82	48.82	46.81	-5.42%	703
Apr 13, 2026	50.92	52.16	50.92	51.62	49.50	3.65%	268
Apr 10, 2026	50.68	50.68	49.31	49.80	47.75	-2.35%	293
Apr 9, 2026	48.50	51.00	48.09	51.00	48.90	6.07%	1,803
Apr 8, 2026	49.69	49.69	46.74	48.08	46.10	-9.28%	2,449
Apr 7, 2026	51.18	53.50	51.18	53.00	50.82	3.60%	3,804
Apr 2, 2026	49.55	51.42	48.90	51.16	49.06	2.32%	2,240
Apr 1, 2026	51.04	51.88	49.42	50.00	47.94	-1.07%	2,652
Mar 31, 2026	50.52	50.80	49.78	50.54	48.46	0.28%	3,603
Mar 30, 2026	48.36	50.40	48.36	50.40	48.33	5.24%	1,417
Mar 27, 2026	47.50	48.12	47.50	47.89	45.92	0.27%	405
Mar 26, 2026	46.70	48.00	46.65	47.76	45.80	1.23%	2,372
Mar 25, 2026	46.48	47.18	45.57	47.18	45.24	1.90%	1,215
Mar 24, 2026	43.38	46.44	43.38	46.30	44.40	6.29%	1,319
Mar 23, 2026	44.69	46.16	43.17	43.56	41.77	-5.28%	1,248
Mar 20, 2026	48.94	49.30	45.99	45.99	44.10	-6.66%	1,489
Mar 19, 2026	50.66	51.42	48.80	49.27	47.24	-2.78%	4,607
Mar 18, 2026	50.48	51.02	50.28	50.68	48.60	0.48%	1,653
Mar 17, 2026	49.46	50.44	49.46	50.44	48.37	2.00%	1,167
Mar 16, 2026	50.66	51.00	49.10	49.45	47.42	-2.31%	8,063
Mar 13, 2026	49.58	51.42	49.58	50.62	48.54	1.99%	2,036
Mar 12, 2026	45.79	50.00	45.79	49.63	47.59	7.73%	5,265
Mar 11, 2026	43.73	46.07	43.73	46.07	44.18	6.15%	687
Mar 10, 2026	44.59	44.79	43.40	43.40	41.62	-2.86%	930
Mar 9, 2026	43.75	45.00	43.75	44.68	42.84	2.90%	1,980
Mar 6, 2026	43.65	43.65	43.31	43.42	41.63	0.28%	145
Mar 5, 2026	42.52	43.30	42.52	43.30	41.52	0.51%	401
Mar 4, 2026	43.29	43.30	43.08	43.08	41.31	-1.17%	89
Mar 3, 2026	43.04	43.59	43.04	43.59	41.80	1.40%	325
Mar 2, 2026	43.26	44.09	42.99	42.99	41.22	1.73%	3,795