FRA:N14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	16.01	16.01	16.01	16.01	16.01	8.40%	-
Apr 22, 2026	14.77	14.77	14.77	14.77	14.77	-2.83%	-
Apr 21, 2026	15.20	15.20	15.20	15.20	15.20	6.52%	-
Apr 20, 2026	14.53	14.53	14.27	14.27	14.27	-4.61%	-
Apr 17, 2026	14.20	14.96	14.20	14.96	14.96	4.76%	155
Apr 16, 2026	14.03	14.28	14.03	14.28	14.28	1.64%	-
Apr 15, 2026	13.95	14.05	13.95	14.05	14.05	-0.28%	10
Apr 14, 2026	14.11	14.17	14.09	14.09	14.09	-0.98%	5
Apr 13, 2026	13.47	14.23	13.47	14.23	14.23	1.79%	200
Apr 10, 2026	13.78	13.98	13.78	13.98	13.98	-0.78%	-
Apr 9, 2026	13.32	14.09	13.32	14.09	14.09	10.16%	10
Apr 8, 2026	12.79	12.79	12.79	12.79	12.79	-3.03%	-
Apr 7, 2026	13.19	13.19	13.19	13.19	13.19	-1.86%	-
Apr 2, 2026	13.68	13.68	13.44	13.44	13.44	-3.45%	-
Apr 1, 2026	13.46	13.92	13.46	13.92	13.92	4.35%	30
Mar 31, 2026	13.34	13.34	13.34	13.34	13.34	-1.33%	-
Mar 30, 2026	13.52	13.52	13.52	13.52	13.52	2.42%	-
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%	-