FRA:O5Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	103.95	103.95	101.35	101.35	101.35	-2.45%	-
Jun 1, 2026	107.35	107.35	103.90	103.90	103.90	-1.28%	-
May 29, 2026	105.70	105.70	105.25	105.25	105.25	3.90%	-
May 28, 2026	104.10	104.10	101.30	101.30	101.30	-2.55%	-
May 27, 2026	102.25	103.95	102.25	103.95	103.95	3.54%	-
May 26, 2026	100.85	100.85	100.40	100.40	100.40	-0.74%	-
May 25, 2026	101.15	101.15	101.15	101.15	101.15	2.17%	-
May 22, 2026	100.05	100.05	99.00	99.00	99.00	5.34%	-
May 21, 2026	96.52	96.52	93.98	93.98	93.98	2.85%	-
May 20, 2026	92.12	92.12	91.38	91.38	91.38	1.76%	-
May 19, 2026	95.02	95.02	89.80	89.80	89.80	-6.73%	-
May 18, 2026	96.28	96.28	96.28	96.28	96.28	-3.02%	-
May 15, 2026	102.45	102.45	99.28	99.28	99.28	-1.21%	-
May 14, 2026	100.50	100.50	100.50	100.50	100.50	0.94%	-
May 13, 2026	101.30	101.30	99.56	99.56	99.56	-0.64%	-
May 12, 2026	100.60	100.60	100.20	100.20	100.20	0.22%	-
May 11, 2026	102.35	102.35	99.98	99.98	99.98	-3.03%	-
May 8, 2026	103.10	103.10	103.10	103.10	103.10	-2.04%	-
May 7, 2026	103.70	105.25	103.70	105.25	105.25	0.43%	-
May 6, 2026	104.15	104.80	104.15	104.80	104.80	7.09%	-
May 5, 2026	99.30	99.30	97.86	97.86	97.86	-3.40%	-
May 4, 2026	103.80	103.80	101.30	101.30	101.30	-0.93%	-
Apr 30, 2026	102.40	102.40	102.25	102.25	102.25	-1.06%	-
Apr 29, 2026	105.20	105.20	103.35	103.35	103.35	-0.91%	-
Apr 28, 2026	105.95	105.95	104.30	104.30	104.30	-0.57%	-
Apr 27, 2026	105.95	105.95	104.90	104.90	104.90	-0.94%	-
Apr 24, 2026	106.65	106.65	105.90	105.90	105.90	2.22%	-
Apr 23, 2026	103.25	103.60	103.25	103.60	103.60	0.29%	-
Apr 22, 2026	103.55	103.55	103.30	103.30	103.30	-0.77%	-
Apr 21, 2026	104.45	104.45	104.10	104.10	104.10	2.66%	-
Apr 20, 2026	102.50	102.50	101.40	101.40	101.40	-0.10%	-
Apr 17, 2026	99.12	101.50	99.12	101.50	101.50	3.55%	-
Apr 16, 2026	98.02	98.02	98.02	98.02	98.02	0.06%	-
Apr 15, 2026	100.20	100.20	97.96	97.96	97.96	-0.18%	-
Apr 14, 2026	99.56	99.56	98.14	98.14	98.14	3.31%	-
Apr 13, 2026	95.94	95.94	95.00	95.00	95.00	-1.88%	-
Apr 10, 2026	97.32	97.32	96.82	96.82	96.82	2.78%	-
Apr 9, 2026	95.62	95.62	94.20	94.20	94.20	-1.53%	-
Apr 8, 2026	92.36	95.66	92.36	95.66	95.66	8.48%	-
Apr 7, 2026	91.02	91.02	88.18	88.18	88.18	-2.82%	-
Apr 2, 2026	90.74	90.74	90.74	90.74	90.74	-1.05%	-
Apr 1, 2026	93.38	93.38	91.70	91.70	91.70	1.82%	-
Mar 31, 2026	91.08	91.08	90.06	90.06	90.06	0.16%	7
Mar 30, 2026	90.32	90.32	89.92	89.92	89.92	-3.50%	-
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%	-