FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.47	36.47	36.47	36.47	36.47	3.43%	-
Mar 26, 2026	35.26	35.26	35.26	35.26	35.26	-0.28%	-
Mar 25, 2026	35.36	35.36	35.36	35.36	35.36	-1.28%	-
Mar 24, 2026	35.82	35.82	35.82	35.82	35.82	1.65%	-
Mar 23, 2026	35.24	35.24	35.24	35.24	35.24	-2.49%	-
Mar 20, 2026	36.14	36.14	36.14	36.14	36.14	-0.25%	-
Mar 19, 2026	36.23	36.23	36.23	36.23	36.23	-1.41%	-
Mar 18, 2026	36.75	36.75	36.75	36.75	36.75	1.24%	-
Mar 17, 2026	36.30	36.30	36.30	36.30	36.30	-4.72%	-
Mar 16, 2026	38.10	38.10	38.10	38.10	38.10	1.22%	-
Mar 13, 2026	37.64	37.64	37.64	37.64	37.64	-1.62%	-
Mar 12, 2026	38.38	38.38	38.26	38.26	38.26	-2.62%	-
Mar 11, 2026	39.29	39.29	39.29	39.29	39.29	-1.16%	-
Mar 10, 2026	39.36	39.75	39.36	39.75	39.75	1.02%	45
Mar 9, 2026	39.35	39.35	39.35	39.35	39.35	-1.18%	-
Mar 6, 2026	39.82	39.82	39.82	39.82	39.82	-1.26%	-
Mar 5, 2026	40.33	40.33	40.33	40.33	39.91	-0.96%	-
Mar 4, 2026	40.72	40.72	40.72	40.72	40.30	-0.39%	-
Mar 3, 2026	40.88	40.88	40.88	40.88	40.46	-0.78%	-
Mar 2, 2026	41.20	41.20	41.20	41.20	40.78	2.46%	-
Feb 27, 2026	40.21	40.21	40.21	40.21	39.80	1.16%	-
Feb 26, 2026	39.75	39.75	39.75	39.75	39.34	-5.06%	-
Feb 25, 2026	41.87	41.87	41.87	41.87	41.44	0.17%	-
Feb 24, 2026	41.69	41.80	41.69	41.80	41.37	0.82%	60
Feb 23, 2026	41.46	41.46	41.46	41.46	41.03	1.54%	-
Feb 20, 2026	40.83	40.83	40.83	40.83	40.41	2.56%	-
Feb 19, 2026	39.48	39.81	39.48	39.81	39.40	-6.64%	185
Feb 18, 2026	42.64	42.64	42.64	42.64	42.20	-5.68%	-
Feb 17, 2026	44.38	45.21	44.38	45.21	44.74	1.32%	30
Feb 16, 2026	44.62	44.62	44.62	44.62	44.16	-1.74%	-
Feb 13, 2026	45.41	45.41	45.41	45.41	44.94	1.79%	-
Feb 12, 2026	44.61	44.61	44.61	44.61	44.15	2.93%	-
Feb 11, 2026	43.34	43.34	43.34	43.34	42.89	2.48%	-
Feb 10, 2026	42.29	42.29	42.29	42.29	41.85	-3.89%	-
Feb 9, 2026	43.29	44.11	43.29	44.00	43.55	2.78%	194
Feb 6, 2026	42.81	42.81	42.81	42.81	42.37	-0.81%	-
Feb 5, 2026	43.16	43.16	43.16	43.16	42.72	4.86%	-
Feb 4, 2026	41.16	41.16	41.16	41.16	40.74	1.08%	-
Feb 3, 2026	40.72	40.72	40.72	40.72	40.30	3.32%	-
Feb 2, 2026	39.41	39.41	39.41	39.41	39.00	-2.86%	-
Jan 30, 2026	39.25	40.57	39.25	40.57	40.15	2.68%	60
Jan 29, 2026	39.51	39.51	39.51	39.51	39.10	-1.62%	-
Jan 28, 2026	40.16	40.16	40.16	40.16	39.75	-2.26%	-
Jan 27, 2026	41.09	41.09	41.09	41.09	40.67	-0.17%	-
Jan 26, 2026	41.16	41.16	41.16	41.16	40.74	-2.07%	-
Jan 23, 2026	42.03	42.03	42.03	42.03	41.60	-1.82%	-
Jan 22, 2026	42.81	42.81	42.81	42.81	42.37	1.11%	-
Jan 21, 2026	42.34	42.34	42.34	42.34	41.90	2.94%	-
Jan 20, 2026	41.13	41.13	41.13	41.13	40.71	-0.46%	-
Jan 19, 2026	41.32	41.32	41.32	41.32	40.89	-4.62%	-