FRA:N14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.66	21.48	20.62	21.10	21.10	0.19%	137
Aug 25, 2026	20.24	21.06	20.24	21.06	21.06	1.64%	100
Aug 24, 2026	21.92	22.20	20.72	20.72	20.72	-5.39%	929
Aug 21, 2026	21.28	21.90	21.28	21.90	21.90	6.83%	213
Aug 20, 2026	20.80	21.44	20.50	20.50	20.50	-6.48%	635
Aug 19, 2026	21.46	21.92	21.46	21.92	21.92	-5.11%	2,280
Aug 18, 2026	22.48	23.10	22.48	23.10	23.10	2.67%	20
Aug 17, 2026	22.68	22.68	22.50	22.50	22.50	-2.68%	800
Aug 14, 2026	23.42	23.44	23.12	23.12	23.12	3.58%	208
Aug 13, 2026	23.66	23.66	22.32	22.32	22.32	-5.02%	641
Aug 12, 2026	23.20	23.50	23.20	23.50	23.50	-13.22%	504
Aug 11, 2026	27.18	28.08	27.08	27.08	27.08	-3.01%	266
Aug 10, 2026	26.92	28.34	26.92	27.92	27.92	7.06%	2,014
Aug 7, 2026	24.38	26.08	24.38	26.08	26.08	2.68%	148
Aug 6, 2026	25.62	25.62	25.32	25.40	25.40	2.01%	283
Aug 5, 2026	22.22	25.54	22.22	24.90	24.90	13.18%	825
Aug 4, 2026	20.12	22.00	20.12	22.00	22.00	5.67%	2,000
Aug 3, 2026	19.99	20.82	19.99	20.82	20.82	0.87%	60
Jul 31, 2026	20.64	20.64	20.64	20.64	20.64	-1.81%	-
Jul 30, 2026	20.24	21.02	20.24	21.02	21.02	-0.57%	-
Jul 29, 2026	21.08	21.14	21.08	21.14	21.14	-4.43%	-
Jul 28, 2026	22.12	22.12	22.12	22.12	22.12	-4.66%	120
Jul 27, 2026	23.38	23.38	23.20	23.20	23.20	-0.17%	50
Jul 24, 2026	23.08	23.24	23.08	23.24	23.24	-3.65%	50
Jul 23, 2026	23.82	24.12	23.82	24.12	24.12	-3.13%	327
Jul 22, 2026	24.40	24.90	24.14	24.90	24.90	1.72%	2,190
Jul 21, 2026	23.94	24.48	23.94	24.48	24.48	0.16%	-
Jul 20, 2026	24.34	24.44	24.34	24.44	24.44	2.09%	-
Jul 17, 2026	23.96	23.96	23.94	23.94	23.94	-2.29%	-
Jul 16, 2026	26.24	26.24	24.50	24.50	24.50	-9.39%	60
Jul 15, 2026	27.04	27.04	27.04	27.04	27.04	2.19%	-
Jul 14, 2026	26.78	26.78	26.46	26.46	26.46	1.69%	318
Jul 13, 2026	25.50	26.02	25.50	26.02	26.02	6.73%	27
Jul 10, 2026	24.38	24.38	24.38	24.38	24.38	2.52%	-
Jul 9, 2026	24.00	24.00	23.78	23.78	23.78	0.93%	50
Jul 8, 2026	23.56	23.56	23.56	23.56	23.56	7.97%	-
Jul 7, 2026	21.82	21.82	21.82	21.82	21.82	-3.71%	-
Jul 6, 2026	22.66	22.66	22.66	22.66	22.66	3.85%	45
Jul 3, 2026	21.84	21.84	21.82	21.82	21.82	-2.59%	-
Jul 2, 2026	22.40	22.40	22.40	22.40	22.40	-0.62%	-
Jul 1, 2026	22.54	22.54	22.54	22.54	22.54	3.02%	-
Jun 30, 2026	21.88	21.88	21.88	21.88	21.88	-1.17%	-
Jun 29, 2026	22.14	22.14	22.14	22.14	22.14	0.09%	-
Jun 26, 2026	22.12	22.12	22.12	22.12	22.12	2.79%	-
Jun 25, 2026	21.52	21.52	21.52	21.52	21.52	-1.56%	-
Jun 24, 2026	21.56	21.86	21.56	21.86	21.86	5.20%	50
Jun 23, 2026	21.94	21.94	20.78	20.78	20.78	-1.89%	-
Jun 22, 2026	21.18	21.18	21.18	21.18	21.18	1.63%	-
Jun 19, 2026	20.84	20.84	20.84	20.84	20.84	4.10%	-
Jun 18, 2026	20.08	20.08	20.08	20.08	20.02	-0.40%	-