FRA:NR1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.30	17.30	17.30	17.30	17.30	-3.67%	-
Jun 25, 2026	18.10	18.10	18.10	18.10	17.96	4.62%	-
Jun 24, 2026	17.30	17.30	17.30	17.30	17.17	6.13%	-
Jun 23, 2026	16.30	16.30	16.30	16.30	16.17	3.82%	-
Jun 22, 2026	15.70	15.70	15.70	15.70	15.58	-	-
Jun 19, 2026	15.70	15.70	15.70	15.70	15.58	3.29%	-
Jun 18, 2026	15.20	15.20	15.20	15.20	15.08	-1.94%	-
Jun 17, 2026	15.50	15.50	15.50	15.50	15.38	1.31%	-
Jun 16, 2026	15.30	15.30	15.30	15.30	15.18	-4.37%	-
Jun 15, 2026	16.00	16.00	16.00	16.00	15.88	1.27%	-
Jun 12, 2026	15.80	15.80	15.80	15.80	15.68	-12.71%	-
Jun 11, 2026	18.10	18.10	18.10	18.10	17.96	9.04%	-
Jun 10, 2026	16.60	16.60	16.60	16.60	16.47	1.22%	-
Jun 9, 2026	16.40	16.40	16.40	16.40	16.27	1.23%	-
Jun 8, 2026	16.20	16.20	16.20	16.20	16.07	-1.22%	-
Jun 5, 2026	16.40	16.40	16.40	16.40	16.27	3.80%	-
Jun 4, 2026	15.80	15.80	15.80	15.80	15.68	-4.24%	-
Jun 3, 2026	16.50	16.50	16.50	16.50	16.37	-2.37%	-
Jun 2, 2026	16.90	16.90	16.90	16.90	16.77	3.05%	-
Jun 1, 2026	16.40	16.40	16.40	16.40	16.27	-	-
May 29, 2026	16.40	16.40	16.40	16.40	16.27	2.50%	-
May 28, 2026	16.00	16.00	16.00	16.00	15.88	0.63%	-
May 27, 2026	15.90	15.90	15.90	15.90	15.78	-1.24%	-
May 26, 2026	16.10	16.10	16.10	16.10	15.97	-0.62%	-
May 25, 2026	16.20	16.20	16.20	16.20	16.07	1.89%	-
May 22, 2026	15.90	15.90	15.90	15.90	15.78	-1.24%	-
May 21, 2026	16.10	16.10	16.10	16.10	15.97	1.90%	-
May 20, 2026	15.80	15.80	15.80	15.80	15.68	1.28%	-
May 19, 2026	15.60	15.60	15.60	15.60	15.48	0.65%	-
May 18, 2026	15.50	15.50	15.50	15.50	15.38	-1.27%	-
May 15, 2026	15.70	15.70	15.70	15.70	15.58	0.64%	-
May 14, 2026	15.60	15.60	15.60	15.60	15.48	-2.50%	-
May 13, 2026	16.00	16.00	16.00	16.00	15.88	3.90%	-
May 12, 2026	15.40	15.40	15.40	15.40	15.28	-0.65%	-
May 11, 2026	15.50	15.50	15.50	15.50	15.38	-0.64%	-
May 8, 2026	15.60	15.60	15.60	15.60	15.48	-1.27%	-
May 7, 2026	15.80	15.80	15.80	15.80	15.68	1.28%	200
May 6, 2026	15.60	15.60	15.60	15.60	15.48	2.63%	-
May 5, 2026	15.20	15.20	15.20	15.20	15.08	5.56%	-
May 4, 2026	14.40	14.40	14.40	14.40	14.29	5.11%	-
Apr 30, 2026	13.70	13.70	13.70	13.70	13.59	-2.14%	-
Apr 29, 2026	14.00	14.00	14.00	14.00	13.89	-1.41%	-
Apr 28, 2026	14.20	14.20	14.20	14.20	14.09	-0.70%	-
Apr 27, 2026	14.30	14.30	14.30	14.30	14.19	-0.69%	-
Apr 24, 2026	14.40	14.40	14.40	14.40	14.29	-0.69%	-
Apr 23, 2026	14.50	14.50	14.50	14.50	14.39	-4.61%	-
Apr 22, 2026	14.30	15.20	14.30	15.20	15.08	1.33%	24
Apr 21, 2026	15.00	15.00	15.00	15.00	14.88	2.74%	-
Apr 20, 2026	14.60	14.60	14.60	14.60	14.49	0.69%	-
Apr 17, 2026	14.50	14.50	14.50	14.50	14.39	-1.36%	-