FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.72	36.72	36.72	36.72	36.72	6.31%	-
Oct 22, 2026	34.54	34.54	34.54	34.54	34.54	-1.12%	-
Oct 21, 2026	35.52	35.52	34.93	34.93	34.93	-1.52%	-
Oct 20, 2026	34.62	35.47	34.62	35.47	35.47	2.07%	-
Oct 19, 2026	35.11	35.11	34.75	34.75	34.75	0.81%	-
Oct 16, 2026	34.47	34.47	34.47	34.47	34.47	-0.89%	-
Oct 15, 2026	34.12	34.78	34.12	34.78	34.78	2.20%	-
Oct 14, 2026	34.03	34.03	34.03	34.03	34.03	0.06%	-
Oct 13, 2026	33.92	34.01	33.92	34.01	34.01	3.28%	250
Oct 12, 2026	32.93	32.93	32.93	32.93	32.93	-1.64%	-
Oct 9, 2026	33.48	33.48	33.48	33.48	33.48	2.70%	-
Oct 8, 2026	32.60	32.60	32.60	32.60	32.60	-0.76%	-
Oct 7, 2026	32.36	32.85	32.36	32.85	32.85	1.67%	328
Oct 6, 2026	32.22	32.31	32.22	32.31	32.31	-0.92%	-
Oct 5, 2026	32.61	32.61	32.61	32.61	32.61	0.28%	-
Oct 2, 2026	32.71	32.71	32.52	32.52	32.52	0.59%	-
Oct 1, 2026	31.87	32.34	31.87	32.33	32.33	2.67%	-
Sep 30, 2026	31.49	31.49	31.49	31.49	31.49	-0.03%	-
Sep 29, 2026	31.50	31.50	31.50	31.50	31.50	-0.51%	-
Sep 28, 2026	31.22	31.66	31.22	31.66	31.66	1.67%	32
Sep 25, 2026	31.64	31.64	31.14	31.14	31.14	-3.41%	-
Sep 24, 2026	31.70	32.24	31.70	32.24	32.24	0.69%	-
Sep 23, 2026	31.95	32.02	31.95	32.02	32.02	-1.08%	-
Sep 22, 2026	32.40	32.40	32.37	32.37	32.37	-0.95%	-
Sep 21, 2026	32.49	32.68	32.49	32.68	32.68	-1.39%	-
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%	-