FRA:LNR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.80	64.80	64.80	64.80	-	1.97%	-
Jun 2, 2026	63.55	63.55	63.55	63.55	63.55	-0.31%	-
Jun 1, 2026	63.30	63.75	63.30	63.75	63.75	0.71%	15
May 29, 2026	63.30	63.30	63.30	63.30	63.30	-0.24%	-
May 28, 2026	63.45	63.45	63.45	63.45	63.45	2.42%	-
May 27, 2026	61.95	61.95	61.95	61.95	61.95	-0.64%	-
May 26, 2026	62.35	62.35	62.35	62.35	62.35	1.30%	-
May 25, 2026	61.55	61.55	61.55	61.55	61.55	4.38%	-
May 22, 2026	59.15	59.15	59.15	59.15	58.97	1.72%	-
May 21, 2026	58.15	58.15	58.15	58.15	57.97	-0.85%	-
May 20, 2026	58.65	58.65	58.65	58.65	58.47	2.00%	-
May 19, 2026	59.50	59.50	57.50	57.50	57.32	-3.28%	61
May 18, 2026	59.45	59.45	59.45	59.45	59.27	-2.30%	-
May 15, 2026	60.85	60.85	60.85	60.85	60.66	0.66%	-
May 14, 2026	60.45	60.45	60.45	60.45	60.27	2.72%	-
May 13, 2026	58.85	58.85	58.85	58.85	58.67	-0.68%	-
May 12, 2026	59.25	59.25	59.25	59.25	59.07	-	-
May 11, 2026	59.25	59.25	59.25	59.25	59.07	-	-
May 8, 2026	59.25	59.25	59.25	59.25	59.07	3.95%	-
May 7, 2026	56.50	57.00	56.50	57.00	56.83	1.42%	125
May 6, 2026	56.20	56.20	56.20	56.20	56.03	-1.66%	-
May 5, 2026	57.15	57.15	57.15	57.15	56.98	1.96%	-
May 4, 2026	56.05	56.05	56.05	56.05	55.88	7.48%	-
Apr 30, 2026	52.15	52.15	52.15	52.15	51.99	-0.38%	-
Apr 29, 2026	52.35	52.35	52.35	52.35	52.19	-1.69%	-
Apr 28, 2026	53.25	53.25	53.25	53.25	53.09	0.28%	-
Apr 27, 2026	53.10	53.10	53.10	53.10	52.94	-0.65%	-
Apr 24, 2026	53.45	53.45	53.45	53.45	53.29	1.71%	-
Apr 23, 2026	52.55	52.55	52.55	52.55	52.39	0.29%	-
Apr 22, 2026	52.40	52.40	52.40	52.40	52.24	0.29%	-
Apr 21, 2026	52.25	52.25	52.25	52.25	52.09	2.96%	-
Apr 20, 2026	50.75	50.75	50.75	50.75	50.59	2.11%	-
Apr 17, 2026	49.70	49.70	49.70	49.70	49.55	3.97%	-
Apr 16, 2026	47.80	47.80	47.80	47.80	47.65	-12.13%	-
Apr 15, 2026	54.40	54.40	54.40	54.40	54.23	0.18%	-
Apr 14, 2026	54.30	54.30	54.30	54.30	54.13	1.59%	-
Apr 13, 2026	53.45	53.45	53.45	53.45	53.29	-0.65%	-
Apr 10, 2026	53.80	53.80	53.80	53.80	53.64	0.75%	-
Apr 9, 2026	53.40	53.40	53.40	53.40	53.24	2.50%	-
Apr 8, 2026	52.10	52.10	52.10	52.10	51.94	-1.79%	-
Apr 7, 2026	52.95	53.05	52.95	53.05	52.89	-2.66%	1,870
Apr 2, 2026	54.50	54.50	54.50	54.50	54.33	1.87%	-
Apr 1, 2026	53.50	53.50	53.50	53.50	53.34	0.94%	-
Mar 31, 2026	53.00	53.00	53.00	53.00	52.84	-	-
Mar 30, 2026	53.00	53.00	53.00	53.00	52.84	-1.85%	-
Mar 27, 2026	54.00	54.00	54.00	54.00	53.83	0.34%	-
Mar 26, 2026	54.00	54.00	54.00	54.00	53.65	1.89%	-
Mar 25, 2026	53.00	53.00	53.00	53.00	52.66	0.95%	-
Mar 24, 2026	52.50	52.50	52.50	52.50	52.16	2.94%	-
Mar 23, 2026	51.00	51.00	51.00	51.00	50.67	-2.86%	-