FRA:N14 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.86	20.86	20.86	20.86	-	-4.22%	-
Jun 3, 2026	21.78	21.78	21.78	21.78	21.78	11.98%	-
Jun 2, 2026	19.45	19.45	19.45	19.45	19.45	2.96%	-
Jun 1, 2026	18.95	18.95	18.89	18.89	18.89	-9.88%	-
May 29, 2026	21.00	21.00	20.96	20.96	20.96	1.75%	-
May 28, 2026	20.42	20.60	20.42	20.60	20.60	1.28%	-
May 27, 2026	20.44	20.44	20.34	20.34	20.34	6.38%	-
May 26, 2026	19.12	19.12	19.12	19.12	19.12	5.00%	-
May 25, 2026	18.21	18.21	18.21	18.21	18.21	4.06%	-
May 22, 2026	17.50	17.50	17.50	17.50	17.50	-6.52%	-
May 21, 2026	18.72	18.72	18.72	18.72	18.72	0.38%	-
May 20, 2026	18.65	18.65	18.65	18.65	18.65	-9.90%	-
May 19, 2026	19.91	20.70	19.91	20.70	20.70	-1.43%	200
May 18, 2026	20.20	21.00	20.20	21.00	21.00	5.00%	280
May 15, 2026	19.70	20.60	19.70	20.00	20.00	-2.15%	3,329
May 14, 2026	19.66	20.44	19.66	20.44	20.44	8.84%	58
May 13, 2026	18.78	18.78	18.78	18.78	18.78	3.13%	-
May 12, 2026	18.21	18.21	18.21	18.21	18.21	1.90%	-
May 11, 2026	17.87	17.87	17.87	17.87	17.87	-1.00%	-
May 8, 2026	17.59	18.05	17.59	18.05	18.05	-0.17%	12
May 7, 2026	18.08	18.08	18.08	18.08	18.08	1.46%	-
May 6, 2026	17.66	18.59	17.66	17.82	17.82	4.64%	30
May 5, 2026	17.03	17.03	17.03	17.03	17.03	-0.53%	-
May 4, 2026	16.32	17.12	16.32	17.12	17.12	9.60%	25
Apr 30, 2026	15.62	15.62	15.62	15.62	15.62	-	-
Apr 29, 2026	15.62	15.62	15.62	15.62	15.62	0.26%	-
Apr 28, 2026	15.87	15.87	15.58	15.58	15.58	-1.70%	-
Apr 27, 2026	15.76	16.29	15.76	15.85	15.85	3.26%	2,440
Apr 24, 2026	15.35	15.35	15.35	15.35	15.35	-4.12%	-
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