FRA:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	31.82	31.82	31.24	31.62	31.62	-1.92%	300
Nov 13, 2025	31.86	32.50	31.86	32.24	32.24	0.69%	660
Nov 12, 2025	30.86	32.02	30.86	32.02	32.02	9.81%	325
Nov 11, 2025	29.16	29.16	29.16	29.16	29.16	-1.42%	-
Nov 10, 2025	29.66	29.76	29.58	29.58	29.58	0.89%	350
Nov 7, 2025	29.32	29.32	29.32	29.32	29.32	1.03%	-
Nov 6, 2025	29.68	29.98	29.02	29.02	29.02	-3.07%	66
Nov 5, 2025	30.10	30.10	29.94	29.94	29.94	-2.86%	3
Nov 4, 2025	30.82	30.82	30.82	30.82	30.82	-1.66%	-
Nov 3, 2025	30.80	31.34	30.80	31.34	31.34	0.38%	900
Oct 31, 2025	31.22	31.22	31.22	31.22	31.22	0.19%	-
Oct 30, 2025	30.08	31.16	30.08	31.16	31.16	1.56%	1,600
Oct 29, 2025	30.48	30.68	30.48	30.68	30.68	0.59%	1,000
Oct 28, 2025	30.50	30.50	30.50	30.50	30.50	-0.46%	-
Oct 27, 2025	30.98	30.98	30.64	30.64	30.64	-0.07%	77