FRA:NY41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.15	32.15	32.15	32.15	-	-0.34%	-
Jun 25, 2026	32.26	32.26	32.26	32.26	32.26	0.78%	-
Jun 24, 2026	32.01	32.01	32.01	32.01	32.01	-0.59%	-
Jun 23, 2026	32.20	32.20	32.20	32.20	32.20	-0.83%	-
Jun 22, 2026	32.47	32.47	32.47	32.47	32.47	-0.15%	-
Jun 19, 2026	32.52	32.52	32.52	32.52	32.52	2.14%	-
Jun 18, 2026	31.84	31.84	31.84	31.84	31.84	-1.42%	-
Jun 17, 2026	32.30	32.30	32.30	32.30	32.30	-2.65%	-
Jun 16, 2026	33.18	33.18	33.18	33.18	33.18	3.04%	-
Jun 15, 2026	32.20	32.20	32.20	32.20	32.20	-0.74%	-
Jun 12, 2026	32.44	32.44	32.44	32.44	32.44	0.56%	-
Jun 11, 2026	32.26	32.26	32.26	32.26	32.26	-3.70%	-
Jun 10, 2026	33.50	33.50	33.50	33.50	33.50	-0.15%	-
Jun 9, 2026	33.55	33.55	33.55	33.55	33.55	-2.22%	-
Jun 8, 2026	34.31	34.31	34.31	34.31	34.31	-0.67%	-
Jun 5, 2026	34.54	34.54	34.54	34.54	34.54	0.09%	-
Jun 4, 2026	34.51	34.51	34.51	34.51	34.51	-2.29%	-
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%	-