FRA:N9B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.81	19.81	19.81	19.81	-	-1.12%	-
Jun 2, 2026	20.03	20.03	20.03	20.03	20.03	0.93%	-
Jun 1, 2026	19.85	19.85	19.85	19.85	19.85	1.64%	-
May 29, 2026	19.53	19.53	19.53	19.53	19.53	-0.46%	-
May 28, 2026	19.62	19.62	19.62	19.62	19.62	-1.23%	-
May 27, 2026	19.86	19.86	19.86	19.86	19.86	1.87%	-
May 26, 2026	19.50	19.50	19.50	19.50	19.50	0.31%	-
May 25, 2026	19.44	19.44	19.44	19.44	19.44	-1.89%	-
May 22, 2026	19.81	19.81	19.81	19.81	19.81	-1.34%	-
May 21, 2026	20.08	20.08	20.08	20.08	20.08	-3.51%	-
May 20, 2026	20.81	20.81	20.81	20.81	20.81	-0.81%	-
May 19, 2026	20.98	20.98	20.98	20.98	20.98	7.98%	-
May 18, 2026	19.43	19.43	19.43	19.43	19.43	-2.44%	-
May 15, 2026	19.92	19.92	19.92	19.92	19.92	-2.09%	-
May 14, 2026	20.48	20.48	20.34	20.34	20.34	-0.88%	400
May 13, 2026	20.34	20.52	20.34	20.52	20.52	3.06%	100
May 12, 2026	19.56	19.91	19.56	19.91	19.91	1.79%	22
May 11, 2026	19.56	19.56	19.56	19.56	19.56	-0.08%	-
May 8, 2026	19.58	19.58	19.58	19.58	19.58	0.49%	-
May 7, 2026	19.48	19.48	19.48	19.48	19.48	-3.08%	-
May 6, 2026	19.91	20.10	19.91	20.10	20.10	2.94%	844
May 5, 2026	19.53	19.53	19.53	19.53	19.53	-1.39%	-
May 4, 2026	19.80	19.80	19.80	19.80	19.80	3.48%	50
Apr 30, 2026	19.14	19.14	19.14	19.14	19.14	-2.97%	-
Apr 29, 2026	19.72	19.72	19.72	19.72	19.72	0.03%	-
Apr 28, 2026	19.72	19.72	19.72	19.72	19.72	-0.68%	-
Apr 27, 2026	19.85	19.85	19.85	19.85	19.85	-0.38%	10
Apr 24, 2026	19.93	19.93	19.93	19.93	19.93	-2.33%	-
Apr 23, 2026	20.36	20.40	20.36	20.40	20.40	-1.40%	412
Apr 22, 2026	20.69	20.69	20.69	20.69	20.69	-0.34%	-
Apr 21, 2026	20.76	20.76	20.76	20.76	20.76	-0.53%	-
Apr 20, 2026	20.87	20.87	20.87	20.87	20.87	-3.33%	-
Apr 17, 2026	20.91	21.59	20.91	21.59	21.59	4.15%	150
Apr 16, 2026	20.73	20.73	20.73	20.73	20.73	-1.75%	-
Apr 15, 2026	20.74	21.10	20.74	21.10	21.10	3.69%	15
Apr 14, 2026	20.35	20.35	20.35	20.35	20.35	1.09%	-
Apr 13, 2026	20.13	20.13	20.13	20.13	20.13	-2.14%	-
Apr 10, 2026	20.57	20.57	20.57	20.57	20.57	-2.93%	-
Apr 9, 2026	21.19	21.19	21.19	21.19	21.19	-4.51%	-
Apr 8, 2026	21.79	22.19	21.79	22.19	22.19	2.35%	36
Apr 7, 2026	21.68	21.68	21.68	21.68	21.68	2.46%	-
Apr 2, 2026	21.16	21.16	21.16	21.16	21.16	-1.03%	-
Apr 1, 2026	21.38	21.38	21.38	21.38	21.38	1.66%	-
Mar 31, 2026	21.03	21.03	21.03	21.03	21.03	2.29%	-
Mar 30, 2026	20.56	20.56	20.56	20.56	20.56	-3.56%	-
Mar 27, 2026	21.59	21.59	21.59	21.59	21.32	0.65%	-
Mar 26, 2026	21.45	21.45	21.45	21.45	21.18	-2.54%	-
Mar 25, 2026	22.01	22.01	22.01	22.01	21.73	-0.95%	-
Mar 24, 2026	22.22	22.22	22.22	22.22	21.94	0.73%	-
Mar 23, 2026	22.06	22.06	22.06	22.06	21.78	-2.43%	-