FRA:K1Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	1.67	2.00	1.67	2.00	2.00	4.18%	33
Aug 25, 2026	1.62	1.92	1.62	1.92	1.92	19.45%	6,936
Aug 24, 2026	2.04	2.04	1.56	1.60	1.60	-13.76%	17,571
Aug 21, 2026	2.26	2.26	1.79	1.86	1.86	-14.68%	31,503
Aug 20, 2026	1.93	2.28	1.93	2.18	2.18	-4.60%	600
Aug 19, 2026	2.04	2.30	2.04	2.29	2.29	-1.72%	6,131
Aug 18, 2026	2.32	2.57	2.32	2.33	2.33	6.41%	525
Aug 17, 2026	2.33	2.42	2.15	2.19	2.19	-	13,966
Aug 14, 2026	2.37	2.46	2.19	2.19	2.19	-3.10%	12,989
Aug 13, 2026	1.80	2.26	1.80	2.26	2.26	12.75%	7,534
Aug 12, 2026	2.61	2.67	1.85	2.00	2.00	-23.37%	20,006
Aug 11, 2026	2.55	2.78	2.50	2.61	2.61	11.06%	27,591
Aug 10, 2026	2.34	2.73	2.33	2.35	2.35	18.93%	46,488
Aug 7, 2026	2.37	2.37	1.91	1.98	1.98	4.00%	37,600
Aug 6, 2026	2.23	2.23	1.76	1.90	1.90	7.34%	60,754
Aug 5, 2026	1.60	1.81	1.60	1.77	1.77	16.91%	48,144
Aug 4, 2026	1.73	1.74	1.42	1.51	1.51	-5.49%	8,850
Aug 3, 2026	1.50	1.76	1.50	1.60	1.60	24.57%	29,137
Jul 31, 2026	1.25	1.55	1.25	1.29	1.29	-8.27%	7,698
Jul 30, 2026	1.31	1.40	1.31	1.40	1.40	11.98%	16,154
Jul 29, 2026	1.55	1.55	1.25	1.25	1.25	-11.71%	35,655
Jul 28, 2026	1.26	1.54	1.25	1.42	1.42	0.14%	15,319
Jul 27, 2026	1.55	1.55	1.26	1.42	1.42	17.02%	7,445
Jul 24, 2026	1.49	1.49	1.21	1.21	1.21	-8.47%	1,551
Jul 23, 2026	1.20	1.32	1.20	1.32	1.32	-0.60%	9,023
Jul 22, 2026	1.33	1.33	1.33	1.33	1.33	-2.35%	680
Jul 21, 2026	1.12	1.36	1.12	1.36	1.36	23.82%	100
Jul 20, 2026	1.28	1.31	1.10	1.10	1.10	-	7,003
Jul 17, 2026	1.10	1.10	1.10	1.10	1.10	-11.29%	-
Jul 16, 2026	1.17	1.55	1.17	1.24	1.24	9.93%	13,523
Jul 15, 2026	1.12	1.24	1.12	1.13	1.13	-14.93%	1,148
Jul 14, 2026	1.10	1.33	1.10	1.33	1.33	-11.01%	11,133
Jul 13, 2026	1.54	1.55	1.47	1.49	1.49	14.62%	2,896
Jul 10, 2026	1.23	1.30	1.18	1.30	1.30	3.34%	8,356
Jul 9, 2026	0.93	1.29	0.93	1.26	1.26	39.62%	4,040
Jul 8, 2026	0.83	1.28	0.83	0.90	0.90	-18.54%	2,100
Jul 7, 2026	1.29	1.29	1.11	1.11	1.11	4.73%	2,176
Jul 6, 2026	1.29	1.29	1.06	1.06	1.06	-8.49%	7,385
Jul 3, 2026	0.93	1.15	0.93	1.15	1.15	41.42%	150
Jul 2, 2026	0.82	0.82	0.82	0.82	0.82	0.25%	-
Jul 1, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Jun 30, 2026	0.81	0.81	0.81	0.81	0.81	0.12%	-
Jun 29, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	-
Jun 26, 2026	0.84	0.84	0.82	0.82	0.82	-25.05%	-
Jun 25, 2026	0.98	1.46	0.98	1.10	1.10	4.57%	3,111
Jun 24, 2026	1.00	1.05	1.00	1.05	1.05	-9.48%	140
Jun 23, 2026	0.98	1.16	0.98	1.16	1.16	-5.38%	1,156
Jun 22, 2026	0.98	1.23	0.98	1.23	1.23	25.10%	5,000
Jun 19, 2026	0.98	0.98	0.98	0.98	0.98	3.16%	-
Jun 18, 2026	1.03	1.03	0.95	0.95	0.95	-13.79%	-