FRA:O5Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	93.18	93.18	93.18	93.18	93.18	0.93%	-
Mar 26, 2026	92.32	92.32	92.32	92.32	92.32	-0.54%	-
Mar 25, 2026	92.82	92.82	92.82	92.82	92.82	1.38%	-
Mar 24, 2026	91.56	91.56	91.56	91.56	91.56	2.97%	-
Mar 23, 2026	84.72	88.92	84.72	88.92	88.92	2.82%	40
Mar 20, 2026	89.12	89.12	86.48	86.48	86.48	-1.93%	-
Mar 19, 2026	93.80	93.80	88.18	88.18	88.18	-5.12%	-
Mar 18, 2026	94.64	94.64	92.94	92.94	92.94	-0.54%	-
Mar 17, 2026	93.26	93.44	93.26	93.44	93.44	0.89%	-
Mar 16, 2026	93.64	93.64	92.62	92.62	92.62	3.83%	-
Mar 13, 2026	89.26	89.26	89.20	89.20	89.20	-1.78%	-
Mar 12, 2026	92.12	92.12	90.82	90.82	90.82	1.34%	-
Mar 11, 2026	91.26	91.26	89.62	89.62	89.62	0.63%	15
Mar 10, 2026	91.42	93.00	89.06	89.06	89.06	1.71%	32
Mar 9, 2026	91.88	91.88	87.56	87.56	87.56	-2.88%	-
Mar 6, 2026	95.26	95.26	90.16	90.16	89.48	-7.79%	-
Mar 5, 2026	99.48	99.48	97.78	97.78	97.04	0.82%	-
Mar 4, 2026	98.64	98.64	96.98	96.98	96.25	2.65%	-
Mar 3, 2026	98.18	98.18	94.48	94.48	93.77	-3.67%	-
Mar 2, 2026	101.55	101.55	98.08	98.08	97.34	-2.36%	-
Feb 27, 2026	102.15	102.15	100.45	100.45	99.69	-0.10%	-
Feb 26, 2026	103.20	103.20	100.55	100.55	99.79	-6.20%	-
Feb 25, 2026	106.20	107.20	106.20	107.20	106.39	-2.06%	-
Feb 24, 2026	109.05	109.45	109.05	109.45	108.62	0.18%	-
Feb 23, 2026	110.45	110.45	109.25	109.25	108.42	-0.64%	-
Feb 20, 2026	111.30	111.30	109.95	109.95	109.12	-2.18%	-
Feb 19, 2026	113.00	113.00	112.40	112.40	111.55	0.13%	-
Feb 18, 2026	111.90	112.25	111.90	112.25	111.40	2.09%	-
Feb 17, 2026	111.95	111.95	109.95	109.95	109.12	-2.01%	-
Feb 16, 2026	112.20	112.20	112.20	112.20	111.35	0.94%	-
Feb 13, 2026	112.70	112.70	111.15	111.15	110.31	-4.92%	-
Feb 12, 2026	115.90	116.90	115.90	116.90	116.02	2.86%	-
Feb 11, 2026	114.90	114.90	113.65	113.65	112.79	0.49%	-
Feb 10, 2026	112.85	113.10	112.85	113.10	112.25	2.17%	-
Feb 9, 2026	113.55	113.55	110.70	110.70	109.86	0.09%	-
Feb 6, 2026	110.90	110.90	110.60	110.60	109.76	1.14%	-
Feb 5, 2026	111.65	111.65	109.35	109.35	108.52	2.24%	-
Feb 4, 2026	104.85	106.95	104.85	106.95	106.14	3.78%	-
Feb 3, 2026	102.75	103.05	102.75	103.05	102.27	2.28%	-
Feb 2, 2026	99.32	101.00	99.32	100.75	99.99	3.52%	100
Jan 30, 2026	98.82	98.82	97.32	97.32	96.58	-0.43%	-
Jan 29, 2026	100.15	100.15	97.74	97.74	97.00	-2.01%	-
Jan 28, 2026	100.55	100.55	99.74	99.74	98.99	-0.36%	-
Jan 27, 2026	102.70	102.70	100.10	100.10	99.34	-1.48%	-
Jan 26, 2026	103.75	103.75	101.60	101.60	100.83	-2.91%	-
Jan 23, 2026	105.95	105.95	104.65	104.65	103.86	-0.10%	-
Jan 22, 2026	105.85	105.85	104.75	104.75	103.96	2.00%	-
Jan 21, 2026	102.45	102.70	102.45	102.70	101.92	1.83%	-
Jan 20, 2026	104.30	104.30	100.85	100.85	100.09	-4.18%	-
Jan 19, 2026	105.25	105.25	105.25	105.25	104.45	0.86%	-