FRA:JUN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	30.66	30.66	30.66	30.66	30.66	1.05%	15
Oct 23, 2025	30.34	30.34	30.34	30.34	30.34	-1.43%	-
Oct 22, 2025	30.78	30.78	30.78	30.78	30.78	0.65%	-
Oct 21, 2025	30.58	30.58	30.58	30.58	30.58	1.46%	-
Oct 20, 2025	30.10	30.14	30.10	30.14	30.14	1.28%	160
Oct 17, 2025	28.40	29.76	28.40	29.76	29.76	4.35%	380
Oct 16, 2025	28.52	28.52	28.52	28.52	28.52	0.07%	-
Oct 15, 2025	28.96	28.96	28.50	28.50	28.50	-0.70%	350
Oct 14, 2025	28.88	28.88	28.70	28.70	28.70	-2.65%	70
Oct 13, 2025	29.46	29.48	29.40	29.48	29.48	-0.81%	24
Oct 10, 2025	29.72	29.72	29.72	29.72	29.72	-2.49%	-
Oct 9, 2025	29.80	30.48	29.80	30.48	30.48	2.90%	30
Oct 8, 2025	29.62	29.62	29.62	29.62	29.62	-0.40%	-
Oct 7, 2025	29.74	29.74	29.74	29.74	29.74	-0.40%	-
Oct 6, 2025	30.34	30.34	29.86	29.86	29.86	-0.27%	130
Oct 3, 2025	29.94	29.94	29.94	29.94	29.94	0.13%	-
Oct 2, 2025	29.90	29.90	29.90	29.90	29.90	1.84%	-
Oct 1, 2025	29.36	29.36	29.36	29.36	29.36	0.62%	-
Sep 30, 2025	29.08	29.18	29.00	29.18	29.18	-0.07%	160
Sep 29, 2025	29.14	29.20	29.14	29.20	29.20	-1.42%	200
Sep 26, 2025	29.62	29.62	29.62	29.62	29.62	0.82%	-
Sep 25, 2025	29.82	29.82	29.24	29.38	29.38	-2.39%	1,145
Sep 24, 2025	30.26	30.44	30.10	30.10	30.10	-0.86%	138
Sep 23, 2025	30.28	30.36	30.28	30.36	30.36	1.61%	2