FRA:NY41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.32	35.32	35.32	35.32	35.32	-0.06%	-
Jun 2, 2026	34.44	35.34	34.44	35.34	35.34	0.60%	49
Jun 1, 2026	35.13	35.13	35.13	35.13	35.13	2.33%	-
May 29, 2026	34.73	34.73	34.73	34.73	34.33	0.23%	-
May 28, 2026	34.65	34.65	34.65	34.65	34.25	0.87%	-
May 27, 2026	34.35	34.35	34.35	34.35	33.95	2.84%	-
May 26, 2026	33.40	33.40	33.40	33.40	33.01	0.03%	-
May 25, 2026	33.39	33.39	33.39	33.39	33.01	2.05%	-
May 22, 2026	32.72	32.72	32.72	32.72	32.34	2.35%	-
May 21, 2026	31.97	31.97	31.97	31.97	31.60	3.33%	-
May 20, 2026	30.94	30.94	30.94	30.94	30.58	-0.16%	-
May 19, 2026	30.99	30.99	30.99	30.99	30.63	-0.23%	-
May 18, 2026	31.06	31.06	31.06	31.06	30.70	-2.63%	-
May 15, 2026	31.90	31.90	31.90	31.90	31.53	-1.36%	-
May 14, 2026	32.34	32.34	32.34	32.34	31.97	0.43%	-
May 13, 2026	32.20	32.20	32.20	32.20	31.83	-1.11%	-
May 12, 2026	32.56	32.56	32.56	32.56	32.18	1.21%	-
May 11, 2026	32.30	32.30	32.17	32.17	31.80	-0.56%	15
May 8, 2026	32.35	32.35	32.35	32.35	31.98	-0.74%	-
May 7, 2026	32.59	32.59	32.59	32.59	32.21	-1.36%	-
May 6, 2026	33.04	33.04	33.04	33.04	32.66	0.55%	-
May 5, 2026	32.86	32.86	32.86	32.86	32.48	-3.89%	-
May 4, 2026	34.19	34.19	34.19	34.19	33.80	5.01%	-
Apr 30, 2026	32.56	32.56	32.56	32.56	32.18	-5.32%	-
Apr 29, 2026	34.39	34.39	34.39	34.39	33.99	-1.40%	-
Apr 28, 2026	34.88	34.88	34.88	34.88	34.48	3.87%	-
Apr 27, 2026	33.58	33.58	33.58	33.58	33.19	-0.68%	-
Apr 24, 2026	33.81	33.81	33.81	33.81	33.42	3.78%	-
Apr 23, 2026	32.58	32.58	32.58	32.58	32.20	2.04%	-
Apr 22, 2026	32.02	32.02	31.93	31.93	31.56	-4.11%	100
Apr 21, 2026	32.80	33.30	32.80	33.30	32.92	0.70%	681
Apr 20, 2026	33.07	33.07	33.07	33.07	32.69	-2.16%	-
Apr 17, 2026	33.80	33.80	33.80	33.80	33.41	-0.47%	-
Apr 16, 2026	33.96	33.96	33.96	33.96	33.57	0.30%	-
Apr 15, 2026	33.86	33.86	33.86	33.86	33.47	1.20%	-
Apr 14, 2026	33.46	33.46	33.46	33.46	33.07	-4.10%	-
Apr 13, 2026	34.89	34.89	34.89	34.89	34.49	0.55%	-
Apr 10, 2026	34.70	34.70	34.70	34.70	34.30	0.29%	-
Apr 9, 2026	34.60	34.60	34.60	34.60	34.20	0.52%	-
Apr 8, 2026	34.42	34.42	34.42	34.42	34.02	0.82%	-
Apr 7, 2026	34.14	34.14	34.14	34.14	33.75	-0.50%	-
Apr 2, 2026	34.31	34.31	34.31	34.31	33.91	1.45%	-
Apr 1, 2026	33.82	33.82	33.82	33.82	33.43	-0.09%	-
Mar 31, 2026	33.85	33.85	33.85	33.85	33.46	0.18%	-
Mar 30, 2026	33.79	33.79	33.79	33.79	33.40	0.48%	-
Mar 27, 2026	33.63	33.63	33.63	33.63	33.24	-0.09%	-
Mar 26, 2026	33.66	33.66	33.66	33.66	33.27	-0.24%	-
Mar 25, 2026	33.74	33.74	33.74	33.74	33.35	3.24%	-
Mar 24, 2026	32.68	32.68	32.68	32.68	32.30	1.43%	-
Mar 23, 2026	32.22	32.22	32.22	32.22	31.85	-5.65%	-