FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	33.76	33.76	33.14	33.14	33.14	-2.30%	-
Sep 17, 2026	33.92	33.92	33.92	33.92	33.92	0.59%	-
Sep 16, 2026	33.72	33.72	33.72	33.72	33.72	-1.03%	-
Sep 15, 2026	33.43	34.07	33.43	34.07	34.07	1.67%	-
Sep 14, 2026	33.13	33.51	33.13	33.51	33.51	1.95%	-
Sep 11, 2026	32.87	32.87	32.87	32.87	32.87	0.21%	-
Sep 10, 2026	32.80	32.80	32.80	32.80	32.80	-1.32%	-
Sep 9, 2026	33.23	33.24	33.23	33.24	33.24	-0.18%	-
Sep 8, 2026	34.40	34.40	33.30	33.30	33.30	-3.45%	20
Sep 7, 2026	34.49	34.49	34.49	34.49	34.49	-0.14%	-
Sep 4, 2026	34.54	34.54	34.54	34.54	34.54	-0.17%	-
Sep 3, 2026	34.60	34.60	34.60	34.60	34.60	1.94%	-
Sep 2, 2026	33.94	33.94	33.94	33.94	33.94	-0.35%	-
Sep 1, 2026	34.06	34.06	34.06	34.06	34.06	-3.57%	-
Aug 31, 2026	35.32	35.32	35.32	35.32	35.32	1.09%	-
Aug 28, 2026	34.94	34.94	34.94	34.94	34.94	-1.32%	-
Aug 27, 2026	35.82	35.82	35.82	35.82	35.41	0.59%	-
Aug 26, 2026	35.61	35.61	35.61	35.61	35.20	-2.60%	-
Aug 25, 2026	36.56	36.56	36.56	36.56	36.14	0.69%	-
Aug 24, 2026	36.31	36.31	36.31	36.31	35.89	0.64%	-
Aug 21, 2026	36.08	36.08	36.08	36.08	35.66	-0.66%	-
Aug 20, 2026	36.03	36.32	36.03	36.32	35.90	3.62%	550
Aug 19, 2026	35.05	35.05	35.05	35.05	34.65	-2.20%	-
Aug 18, 2026	34.66	35.84	34.66	35.84	35.43	0.87%	225
Aug 17, 2026	36.60	36.60	35.53	35.53	35.12	-1.69%	-
Aug 14, 2026	36.14	36.14	36.14	36.14	35.72	1.12%	-
Aug 13, 2026	35.74	35.74	35.74	35.74	35.33	-0.83%	-
Aug 12, 2026	36.04	36.04	36.04	36.04	35.63	-1.21%	-
Aug 11, 2026	36.48	36.48	36.48	36.48	36.06	-1.99%	-
Aug 10, 2026	37.22	37.22	37.22	37.22	36.79	2.20%	-
Aug 7, 2026	36.42	36.42	36.42	36.42	36.00	1.31%	-
Aug 6, 2026	35.95	35.95	35.95	35.95	35.54	-1.32%	-
Aug 5, 2026	36.43	36.43	36.43	36.43	36.01	0.80%	-
Aug 4, 2026	36.14	36.14	36.14	36.14	35.72	0.78%	-
Aug 3, 2026	35.86	35.86	35.86	35.86	35.45	-0.14%	-
Jul 31, 2026	35.91	35.91	35.91	35.91	35.50	-2.92%	-
Jul 30, 2026	36.99	36.99	36.99	36.99	36.56	-2.19%	-
Jul 29, 2026	36.87	37.82	36.87	37.82	37.38	6.03%	70
Jul 28, 2026	35.67	35.67	35.67	35.67	35.26	0.37%	-
Jul 27, 2026	35.54	35.54	35.54	35.54	35.13	2.13%	-
Jul 24, 2026	34.80	34.80	34.80	34.80	34.40	-1.83%	-
Jul 23, 2026	35.45	35.45	35.45	35.45	35.04	0.14%	-
Jul 22, 2026	35.40	35.40	35.40	35.40	34.99	-1.20%	-
Jul 21, 2026	36.25	36.25	35.83	35.83	35.42	1.24%	-
Jul 20, 2026	35.39	35.39	35.39	35.39	34.98	-1.50%	-
Jul 17, 2026	35.93	35.93	35.93	35.93	35.52	5.15%	-
Jul 16, 2026	34.17	34.17	34.17	34.17	33.78	-1.67%	-
Jul 15, 2026	33.69	34.75	33.69	34.75	34.35	0.26%	60
Jul 14, 2026	34.66	34.66	34.66	34.66	34.26	-0.14%	-
Jul 13, 2026	33.78	34.71	33.78	34.71	34.31	3.61%	300