FRA:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.66	27.66	26.00	27.00	27.00	-3.50%	2,900
Mar 26, 2026	27.98	27.98	27.98	27.98	27.98	-1.13%	-
Mar 25, 2026	28.04	28.30	28.04	28.30	28.30	0.71%	180
Mar 24, 2026	27.86	28.10	27.86	28.10	28.10	0.14%	50
Mar 23, 2026	26.80	28.06	26.00	28.06	28.06	-0.36%	1,115
Mar 20, 2026	28.06	28.16	28.06	28.16	28.16	-2.22%	670
Mar 19, 2026	28.80	28.80	28.80	28.80	28.80	-1.97%	-
Mar 18, 2026	29.38	29.38	29.38	29.38	29.38	0.27%	-
Mar 17, 2026	28.74	29.30	28.74	29.30	29.30	1.38%	140
Mar 16, 2026	28.84	29.08	28.84	28.90	28.90	-2.03%	171
Mar 13, 2026	29.42	29.50	29.42	29.50	29.50	-2.58%	25
Mar 12, 2026	30.28	30.28	30.28	30.28	30.28	0.26%	-
Mar 11, 2026	30.36	30.36	30.20	30.20	30.20	-0.98%	1,150
Mar 10, 2026	30.28	30.50	30.24	30.50	30.50	2.42%	300
Mar 9, 2026	28.98	29.78	28.98	29.78	29.78	-1.59%	525
Mar 6, 2026	30.76	30.76	30.26	30.26	30.26	-1.82%	68
Mar 5, 2026	30.82	30.82	30.82	30.82	30.82	-1.22%	-
Mar 4, 2026	30.08	31.20	30.08	31.20	31.20	4.00%	325
Mar 3, 2026	31.58	31.58	30.00	30.00	30.00	-3.97%	151
Mar 2, 2026	31.24	31.24	31.24	31.24	31.24	-4.35%	-
Feb 27, 2026	32.66	32.66	32.66	32.66	32.66	-	-
Feb 26, 2026	34.60	34.60	32.66	32.66	32.66	-7.64%	651
Feb 25, 2026	35.36	35.36	35.36	35.36	35.36	-2.32%	-
Feb 24, 2026	36.20	36.20	36.20	36.20	36.20	0.67%	-
Feb 23, 2026	36.70	36.70	35.96	35.96	35.96	-1.32%	40
Feb 20, 2026	36.44	36.44	36.44	36.44	36.44	0.28%	-
Feb 19, 2026	36.34	36.34	36.34	36.34	36.34	-1.25%	-
Feb 18, 2026	35.64	36.80	35.64	36.80	36.80	3.43%	312
Feb 17, 2026	35.58	35.58	35.58	35.58	35.58	-2.09%	-
Feb 16, 2026	36.34	36.34	36.34	36.34	36.34	0.72%	-
Feb 13, 2026	37.00	37.00	36.08	36.08	36.08	-3.53%	140
Feb 12, 2026	36.54	37.62	36.54	37.40	37.40	2.24%	1,125
Feb 11, 2026	36.58	36.58	36.58	36.58	36.58	-0.81%	-
Feb 10, 2026	36.74	36.88	36.74	36.88	36.88	-0.05%	1,500
Feb 9, 2026	36.34	36.90	36.34	36.90	36.90	0.76%	320
Feb 6, 2026	36.62	36.62	36.62	36.62	36.62	0.55%	-
Feb 5, 2026	36.42	36.42	36.42	36.42	36.42	-1.14%	-
Feb 4, 2026	36.68	36.84	36.68	36.84	36.84	0.49%	120
Feb 3, 2026	36.66	36.66	36.66	36.66	36.66	1.61%	-
Feb 2, 2026	36.08	36.08	36.08	36.08	36.08	-1.37%	-
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