FRA:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	36.76	36.80	36.58	36.58	36.58	-0.05%	80
Jan 29, 2026	36.50	36.60	36.50	36.60	36.60	0.11%	120
Jan 28, 2026	36.56	36.62	36.56	36.56	36.56	-1.88%	70
Jan 27, 2026	37.26	37.26	37.26	37.26	37.26	-2.00%	-
Jan 26, 2026	38.02	38.02	38.02	38.02	38.02	0.26%	-
Jan 23, 2026	37.46	37.92	37.16	37.92	37.92	1.44%	443
Jan 22, 2026	36.94	37.38	36.94	37.38	37.38	6.19%	720
Jan 21, 2026	35.26	35.26	35.20	35.20	35.20	-1.57%	65
Jan 20, 2026	35.76	35.76	35.76	35.76	35.76	-1.49%	-
Jan 19, 2026	36.60	36.60	35.60	36.30	36.30	-1.89%	1,420
Jan 16, 2026	37.14	37.14	36.90	37.00	37.00	1.43%	75
Jan 15, 2026	36.22	36.48	36.22	36.48	36.48	1.62%	80
Jan 14, 2026	36.48	36.48	35.90	35.90	35.90	-1.54%	1,501
Jan 13, 2026	36.58	36.58	35.90	36.46	36.46	0.39%	11,168
Jan 12, 2026	36.54	36.54	36.32	36.32	36.32	-1.09%	485
Jan 9, 2026	37.00	37.22	36.72	36.72	36.72	-0.54%	580
Jan 8, 2026	37.46	37.46	36.80	36.92	36.92	-0.65%	255
Jan 7, 2026	37.24	37.64	37.16	37.16	37.16	0.22%	259
Jan 6, 2026	37.04	37.08	36.76	37.08	37.08	0.22%	817
Jan 5, 2026	36.12	37.00	36.12	37.00	37.00	4.17%	387
Jan 2, 2026	35.52	35.52	35.52	35.52	35.52	0.62%	-
Dec 30, 2025	35.30	35.30	35.30	35.30	35.30	-0.23%	-
Dec 29, 2025	35.04	35.38	35.04	35.38	35.38	0.45%	70
Dec 23, 2025	35.24	35.24	34.98	35.22	35.22	0.86%	371
Dec 22, 2025	34.92	34.92	34.92	34.92	34.92	2.46%	-
Dec 19, 2025	34.08	34.08	34.08	34.08	34.08	2.16%	-
Dec 18, 2025	33.36	33.36	33.36	33.36	33.36	-1.94%	-
Dec 17, 2025	34.20	34.20	34.02	34.02	34.02	-2.52%	6
Dec 16, 2025	34.90	34.90	34.90	34.90	34.90	-0.34%	-
Dec 15, 2025	34.86	35.08	34.86	35.02	35.02	-0.85%	1,950
Dec 12, 2025	35.22	35.32	35.22	35.32	35.32	0.46%	387
Dec 11, 2025	34.50	35.16	34.50	35.16	35.16	1.97%	10,001
Dec 10, 2025	34.44	34.48	34.44	34.48	34.48	-	100
Dec 9, 2025	34.48	34.48	34.48	34.48	34.48	0.82%	-
Dec 8, 2025	34.48	34.58	34.20	34.20	34.20	-2.34%	290
Dec 5, 2025	34.78	35.02	34.78	35.02	35.02	0.06%	120
Dec 4, 2025	34.14	35.00	34.14	35.00	35.00	2.16%	220
Dec 3, 2025	34.66	34.66	34.26	34.26	34.26	-0.64%	1
Dec 2, 2025	34.56	34.56	34.34	34.48	34.48	2.93%	163
Dec 1, 2025	34.40	34.50	33.50	33.50	33.50	-3.46%	240
Nov 28, 2025	34.14	34.70	34.14	34.70	34.70	3.40%	550
Nov 27, 2025	33.56	33.56	33.56	33.56	33.56	-0.18%	-
Nov 26, 2025	33.48	33.90	33.48	33.62	33.62	0.66%	490
Nov 25, 2025	33.08	33.40	33.02	33.40	33.40	0.72%	140
Nov 24, 2025	32.74	33.16	32.74	33.16	33.16	2.73%	1,117
Nov 21, 2025	31.98	32.30	31.98	32.28	32.28	0.25%	185
Nov 20, 2025	32.48	32.48	32.20	32.20	32.20	-0.31%	75
Nov 19, 2025	31.86	32.30	31.86	32.30	32.30	0.94%	300
Nov 18, 2025	32.12	32.12	32.00	32.00	32.00	-1.48%	30
Nov 17, 2025	32.48	32.70	32.48	32.48	32.48	2.72%	230