FRA:N14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.32	13.32	13.20	13.20	13.20	-5.44%	-
Mar 26, 2026	14.30	14.30	13.96	13.96	13.96	-	-
Mar 25, 2026	13.50	13.96	13.50	13.96	13.96	0.29%	-
Mar 24, 2026	12.70	13.92	12.70	13.92	13.92	9.43%	150
Mar 23, 2026	12.72	12.72	12.72	12.72	12.72	-3.20%	-
Mar 20, 2026	13.14	13.14	13.14	13.14	13.14	-1.79%	-
Mar 19, 2026	14.90	14.90	13.38	13.38	13.38	-13.00%	99
Mar 18, 2026	15.46	15.46	15.38	15.38	15.32	-5.41%	-
Mar 17, 2026	16.12	16.26	16.12	16.26	16.19	1.63%	-
Mar 16, 2026	16.02	16.42	16.00	16.00	15.93	-3.73%	91
Mar 13, 2026	16.62	16.62	16.62	16.62	16.55	0.36%	-
Mar 12, 2026	16.20	16.56	16.20	16.56	16.49	0.61%	-
Mar 11, 2026	16.04	16.46	16.04	16.46	16.39	7.02%	30
Mar 10, 2026	15.38	15.38	15.38	15.38	15.32	-4.00%	-
Mar 9, 2026	15.60	16.02	15.60	16.02	15.95	3.35%	165
Mar 6, 2026	15.92	16.00	15.50	15.50	15.44	-6.96%	110
Mar 5, 2026	16.94	16.94	16.66	16.66	16.59	-1.42%	-
Mar 4, 2026	16.90	16.90	16.90	16.90	16.83	-1.52%	-
Mar 3, 2026	17.10	17.16	17.10	17.16	17.09	0.12%	500
Mar 2, 2026	17.68	17.68	16.80	17.14	17.07	-0.81%	9,470
Feb 27, 2026	16.72	17.28	16.72	17.28	17.21	-1.03%	850
Feb 26, 2026	17.20	17.46	16.78	17.46	17.39	-0.80%	270
Feb 25, 2026	15.96	17.60	15.96	17.60	17.53	24.65%	1,120
Feb 24, 2026	14.74	14.74	14.12	14.12	14.06	-0.98%	607
Feb 23, 2026	13.98	14.26	13.98	14.26	14.20	1.86%	76
Feb 20, 2026	13.14	14.00	13.14	14.00	13.94	7.36%	480
Feb 19, 2026	13.04	13.04	13.04	13.04	12.99	3.00%	-
Feb 18, 2026	12.66	12.66	12.66	12.66	12.61	1.93%	-
Feb 17, 2026	12.58	12.58	12.42	12.42	12.37	-3.87%	-
Feb 16, 2026	12.52	12.92	12.52	12.92	12.87	4.19%	400
Feb 13, 2026	12.38	12.80	12.38	12.40	12.35	-2.82%	84
Feb 12, 2026	12.82	12.82	12.76	12.76	12.71	-4.35%	-
Feb 11, 2026	13.24	13.34	13.24	13.34	13.29	5.04%	-
Feb 10, 2026	12.70	12.70	12.70	12.70	12.65	6.19%	-
Feb 9, 2026	11.96	11.96	11.96	11.96	11.91	-0.66%	-
Feb 6, 2026	11.44	12.04	11.44	12.04	11.99	3.79%	200
Feb 5, 2026	12.08	12.08	11.60	11.60	11.55	-3.01%	400
Feb 4, 2026	12.20	12.20	11.96	11.96	11.91	-2.76%	225
Feb 3, 2026	11.64	12.30	11.64	12.30	12.25	5.67%	580
Feb 2, 2026	11.64	11.64	11.34	11.64	11.59	-3.48%	1,700
Jan 30, 2026	12.06	12.06	12.06	12.06	12.01	0.33%	-
Jan 29, 2026	12.02	12.02	12.02	12.02	11.97	1.01%	-
Jan 28, 2026	11.94	11.94	11.90	11.90	11.85	0.34%	500
Jan 27, 2026	11.86	11.86	11.86	11.86	11.81	-0.67%	-
Jan 26, 2026	11.94	11.94	11.94	11.94	11.89	-2.29%	-
Jan 23, 2026	11.88	12.22	11.88	12.22	12.17	-1.77%	100
Jan 22, 2026	11.68	12.44	11.68	12.44	12.39	6.14%	500
Jan 21, 2026	11.30	11.72	11.30	11.72	11.67	4.27%	20
Jan 20, 2026	11.58	11.58	11.24	11.24	11.19	-6.33%	999
Jan 19, 2026	12.60	12.60	12.00	12.00	11.95	-	2,510