FRA:O1A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.72	18.72	18.38	18.38	18.38	-4.07%	-
Mar 26, 2026	18.70	19.20	18.70	19.16	18.77	0.74%	-
Mar 25, 2026	18.76	19.02	18.76	19.02	18.63	-	-
Mar 24, 2026	18.98	19.24	18.98	19.02	18.63	0.21%	-
Mar 23, 2026	18.84	19.30	18.84	18.98	18.59	-0.11%	-
Mar 20, 2026	19.02	19.02	18.98	19.00	18.61	-1.66%	-
Mar 19, 2026	19.30	19.32	19.12	19.32	18.92	-1.83%	-
Mar 18, 2026	19.48	19.74	19.44	19.68	19.28	-	-
Mar 17, 2026	19.48	19.92	19.48	19.68	19.28	0.51%	-
Mar 16, 2026	19.42	19.90	19.42	19.58	19.18	-0.91%	-
Mar 13, 2026	19.50	19.76	19.50	19.76	19.36	0.92%	-
Mar 12, 2026	19.38	19.72	19.38	19.58	19.18	-0.20%	-
Mar 11, 2026	19.34	19.64	19.34	19.62	19.22	0.10%	-
Mar 10, 2026	19.48	19.70	19.14	19.60	19.20	-0.71%	-
Mar 9, 2026	20.05	20.05	19.54	19.74	19.34	-2.03%	-
Mar 6, 2026	19.92	20.15	19.78	20.15	19.74	0.50%	-
Mar 5, 2026	20.10	20.10	20.05	20.05	19.64	-0.74%	-
Mar 4, 2026	19.88	20.25	19.88	20.20	19.79	0.25%	-
Mar 3, 2026	19.86	20.15	19.80	20.15	19.74	0.50%	-
Mar 2, 2026	19.54	20.40	19.54	20.05	19.64	2.40%	197
Feb 27, 2026	19.54	19.80	19.54	19.58	19.18	-1.11%	-
Feb 26, 2026	19.38	19.80	19.38	19.80	19.40	0.71%	-
Feb 25, 2026	19.24	19.66	19.24	19.66	19.26	0.61%	-
Feb 24, 2026	19.24	19.58	19.24	19.54	19.14	0.21%	-
Feb 23, 2026	19.22	19.50	19.22	19.50	19.10	-0.41%	-
Feb 20, 2026	19.00	19.58	19.00	19.58	19.18	1.98%	-
Feb 19, 2026	18.74	19.20	18.74	19.20	18.81	0.95%	-
Feb 18, 2026	19.00	19.78	18.90	19.02	18.63	-1.14%	168
Feb 17, 2026	18.74	19.24	18.74	19.24	18.85	1.26%	-
Feb 16, 2026	18.98	19.02	18.98	19.00	18.61	0.32%	-
Feb 13, 2026	18.72	19.02	18.72	18.94	18.55	0.21%	-
Feb 12, 2026	18.52	18.90	18.52	18.90	18.51	0.53%	-
Feb 11, 2026	18.52	18.88	18.50	18.80	18.42	0.21%	-
Feb 10, 2026	18.34	18.86	18.34	18.76	18.38	1.08%	-
Feb 9, 2026	18.58	19.46	18.44	18.56	18.18	-1.59%	474
Feb 6, 2026	18.88	19.00	18.76	18.86	18.47	-1.15%	-
Feb 5, 2026	18.38	19.12	18.38	19.08	18.69	2.25%	-
Feb 4, 2026	18.04	18.86	18.04	18.66	18.28	1.97%	-
Feb 3, 2026	17.94	18.30	17.94	18.30	17.93	0.33%	-
Feb 2, 2026	17.72	18.32	17.72	18.24	17.87	1.90%	-
Jan 30, 2026	17.30	17.90	17.30	17.90	17.53	2.99%	-
Jan 29, 2026	16.78	17.38	16.78	17.38	17.02	2.12%	-
Jan 28, 2026	17.20	17.38	17.02	17.02	16.67	-1.85%	-
Jan 27, 2026	17.22	17.42	17.22	17.34	16.99	-0.80%	-
Jan 26, 2026	17.34	17.48	17.26	17.48	17.12	-0.57%	-
Jan 23, 2026	17.58	17.76	17.56	17.58	17.22	-1.01%	-
Jan 22, 2026	17.88	18.04	17.68	17.76	17.40	-1.66%	-
Jan 21, 2026	17.74	18.06	17.74	18.06	17.69	0.56%	-
Jan 20, 2026	18.02	18.02	17.80	17.96	17.59	-2.07%	-
Jan 19, 2026	18.08	18.34	18.08	18.34	17.96	-0.11%	-