FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	39.90	39.90	39.90	39.90	39.90	0.15%	-
Nov 27, 2025	39.84	39.84	39.84	39.84	39.84	0.08%	-
Nov 26, 2025	39.81	39.81	39.81	39.81	39.81	0.23%	-
Nov 25, 2025	39.72	39.72	39.72	39.72	39.72	-0.18%	-
Nov 24, 2025	39.79	39.79	39.79	39.79	39.79	1.66%	-
Nov 21, 2025	39.14	39.14	39.14	39.14	39.14	-0.48%	-
Nov 20, 2025	39.33	39.33	39.33	39.33	39.33	-1.06%	-
Nov 19, 2025	39.75	39.75	39.75	39.75	39.75	2.87%	-
Nov 18, 2025	38.64	38.64	38.64	38.64	38.64	-2.89%	-
Nov 17, 2025	39.79	39.79	39.79	39.79	39.79	-	-
Nov 14, 2025	39.79	39.79	39.79	39.79	39.79	1.04%	-
Nov 13, 2025	39.38	39.38	39.38	39.38	39.38	-2.60%	-
Nov 12, 2025	40.43	40.43	40.43	40.43	40.43	-0.79%	-
Nov 11, 2025	40.11	40.75	40.11	40.75	40.75	1.93%	70
Nov 10, 2025	39.98	39.98	39.98	39.98	39.98	3.76%	-
Nov 7, 2025	37.91	38.53	37.91	38.53	38.53	-0.75%	15
Nov 6, 2025	38.82	38.82	38.82	38.82	38.82	3.24%	-
Nov 5, 2025	37.60	37.60	37.60	37.60	37.60	1.84%	-
Nov 4, 2025	36.92	36.92	36.92	36.92	36.92	-1.68%	-
Nov 3, 2025	37.55	37.55	37.55	37.55	37.55	0.16%	-
Oct 31, 2025	37.49	37.49	37.49	37.49	37.49	-0.45%	-
Oct 30, 2025	37.11	37.79	37.11	37.66	37.66	-4.29%	25
Oct 29, 2025	38.76	39.35	38.76	39.35	39.35	2.26%	100
Oct 28, 2025	38.48	38.48	38.48	38.48	38.48	-0.52%	-
Oct 27, 2025	39.01	39.01	38.68	38.68	38.68	-0.87%	-
Oct 24, 2025	39.02	39.02	39.02	39.02	39.02	-3.96%	-
Oct 23, 2025	39.83	40.63	39.83	40.63	40.63	2.21%	15
Oct 22, 2025	39.75	39.75	39.75	39.75	39.75	0.20%	-
Oct 21, 2025	39.67	39.67	39.67	39.67	39.67	-1.59%	-
Oct 20, 2025	40.31	40.31	40.31	40.31	40.31	2.15%	-
Oct 17, 2025	39.46	39.46	39.46	39.46	39.46	0.08%	-
Oct 16, 2025	39.43	39.43	39.43	39.43	39.43	-1.33%	-
Oct 15, 2025	39.96	39.96	39.96	39.96	39.96	2.10%	-
Oct 14, 2025	39.14	39.14	39.14	39.14	39.14	-0.15%	-
Oct 13, 2025	39.20	39.20	39.20	39.20	39.20	-0.53%	-
Oct 10, 2025	39.41	39.41	39.41	39.41	39.41	1.47%	-
Oct 9, 2025	38.84	38.84	38.84	38.84	38.84	-3.50%	-
Oct 8, 2025	39.39	40.25	39.39	40.25	40.25	4.22%	20
Oct 7, 2025	38.62	38.62	38.62	38.62	38.62	-4.14%	-
Oct 6, 2025	39.31	40.29	39.31	40.29	40.29	3.02%	10
Oct 3, 2025	39.11	39.11	39.11	39.11	39.11	0.18%	-
Oct 2, 2025	38.84	39.04	38.84	39.04	39.04	2.98%	50
Oct 1, 2025	37.91	37.91	37.91	37.91	37.91	-1.35%	-
Sep 30, 2025	38.59	38.59	38.43	38.43	38.43	1.26%	20
Sep 29, 2025	37.95	37.95	37.95	37.95	37.95	-0.11%	-
Sep 26, 2025	37.65	37.99	37.65	37.99	37.99	-2.29%	-
Sep 25, 2025	38.26	38.88	38.26	38.88	38.88	4.97%	200
Sep 24, 2025	37.04	37.04	37.04	37.04	37.04	-2.42%	-
Sep 23, 2025	37.96	37.96	37.96	37.96	37.96	-2.09%	-
Sep 22, 2025	39.27	39.27	38.77	38.77	38.77	-1.80%	900