FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.16	33.20	33.16	33.20	-	-0.54%	-
Jun 2, 2026	33.38	33.38	33.38	33.38	33.38	-0.89%	-
Jun 1, 2026	33.68	33.68	33.68	33.68	33.68	-1.26%	-
May 29, 2026	34.11	34.11	34.11	34.11	34.11	-3.28%	-
May 28, 2026	35.68	35.68	35.68	35.68	35.27	1.77%	-
May 27, 2026	35.06	35.06	35.06	35.06	34.66	-5.45%	-
May 26, 2026	36.43	37.08	36.43	37.08	36.65	1.45%	300
May 25, 2026	36.55	36.55	36.55	36.55	36.13	0.58%	-
May 22, 2026	36.34	36.34	36.34	36.34	35.92	-0.16%	-
May 21, 2026	36.40	36.40	36.40	36.40	35.98	1.68%	-
May 20, 2026	35.80	35.80	35.80	35.80	35.39	1.36%	-
May 19, 2026	35.32	35.32	35.32	35.32	34.91	2.26%	-
May 18, 2026	34.54	34.54	34.54	34.54	34.14	0.17%	-
May 15, 2026	34.48	34.48	34.48	34.48	34.08	-1.60%	-
May 14, 2026	35.04	35.04	35.04	35.04	34.64	0.37%	-
May 13, 2026	34.91	34.91	34.91	34.91	34.51	-0.06%	-
May 12, 2026	34.93	34.93	34.93	34.93	34.53	-3.35%	-
May 11, 2026	35.65	36.14	35.65	36.14	35.72	-0.88%	200
May 8, 2026	36.46	36.46	36.46	36.46	36.04	1.14%	-
May 7, 2026	36.05	36.05	36.05	36.05	35.63	-0.30%	-
May 6, 2026	35.72	36.16	35.72	36.16	35.74	4.60%	-
May 5, 2026	34.57	34.57	34.57	34.57	34.17	-2.76%	-
May 4, 2026	35.55	35.55	35.55	35.55	35.14	-0.89%	-
Apr 30, 2026	35.87	35.87	35.87	35.87	35.46	-0.88%	-
Apr 29, 2026	36.07	36.19	36.07	36.19	35.77	0.67%	55
Apr 28, 2026	35.95	35.95	35.95	35.95	35.53	-0.91%	-
Apr 27, 2026	35.81	36.28	35.81	36.28	35.86	-0.27%	40
Apr 24, 2026	36.38	36.38	36.38	36.38	35.96	1.22%	-
Apr 23, 2026	35.94	35.94	35.94	35.94	35.53	-2.65%	-
Apr 22, 2026	36.92	36.92	36.92	36.92	36.49	-0.94%	-
Apr 21, 2026	37.27	37.27	37.27	37.27	36.84	-0.11%	-
Apr 20, 2026	37.31	37.31	37.31	37.31	36.88	0.48%	-
Apr 17, 2026	37.13	37.13	37.13	37.13	36.70	-0.30%	-
Apr 16, 2026	37.24	37.24	37.24	37.24	36.81	1.69%	-
Apr 15, 2026	36.62	36.62	36.62	36.62	36.20	-2.79%	-
Apr 14, 2026	37.56	37.67	37.56	37.67	37.24	-0.58%	136
Apr 13, 2026	37.89	37.89	37.89	37.89	37.45	0.13%	-
Apr 10, 2026	37.84	37.84	37.84	37.84	37.40	1.75%	-
Apr 9, 2026	37.19	37.19	37.19	37.19	36.76	-5.73%	-
Apr 8, 2026	39.11	39.45	39.11	39.45	38.99	3.35%	100
Apr 7, 2026	38.17	38.17	38.17	38.17	37.73	5.21%	-
Apr 2, 2026	36.28	36.28	36.28	36.28	35.86	-2.00%	-
Apr 1, 2026	37.02	37.02	37.02	37.02	36.59	-0.86%	-
Mar 31, 2026	37.34	37.34	37.34	37.34	36.91	1.08%	-
Mar 30, 2026	37.44	37.44	36.94	36.94	36.51	1.29%	-
Mar 27, 2026	36.47	36.47	36.47	36.47	36.05	3.43%	-
Mar 26, 2026	35.26	35.26	35.26	35.26	34.85	-0.28%	-
Mar 25, 2026	35.36	35.36	35.36	35.36	34.95	-1.28%	-
Mar 24, 2026	35.82	35.82	35.82	35.82	35.41	1.65%	-
Mar 23, 2026	35.24	35.24	35.24	35.24	34.83	-2.49%	-