FRA:O5Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	124.50	124.50	120.60	120.60	120.60	-2.79%	-
Jul 17, 2026	123.90	124.75	123.90	124.75	124.06	0.44%	-
Jul 16, 2026	124.00	124.20	124.00	124.20	123.51	1.93%	-
Jul 15, 2026	124.00	124.00	121.85	121.85	121.18	-0.98%	-
Jul 14, 2026	122.70	123.05	122.70	123.05	122.37	0.41%	-
Jul 13, 2026	123.65	123.65	122.55	122.55	121.87	0.25%	-
Jul 10, 2026	121.10	122.25	121.10	122.25	121.57	2.56%	-
Jul 9, 2026	119.55	119.55	119.20	119.20	118.54	-0.67%	-
Jul 8, 2026	123.10	123.10	118.10	120.00	119.34	-2.40%	1,500
Jul 7, 2026	126.85	126.85	122.95	122.95	122.27	-5.02%	-
Jul 6, 2026	131.45	131.45	129.45	129.45	128.73	-1.37%	-
Jul 3, 2026	131.25	131.25	131.25	131.25	130.52	1.47%	-
Jul 2, 2026	130.90	130.90	129.35	129.35	128.63	-1.78%	-
Jul 1, 2026	137.45	137.45	131.70	131.70	130.97	-0.75%	-
Jun 30, 2026	135.95	135.95	132.70	132.70	131.97	16.10%	-
Jun 29, 2026	118.85	118.85	114.30	114.30	113.67	-3.09%	-
Jun 26, 2026	117.95	117.95	117.95	117.95	117.30	0.04%	-
Jun 25, 2026	117.90	117.90	117.90	117.90	117.25	8.81%	-
Jun 24, 2026	108.35	108.35	108.35	108.35	107.75	0.88%	-
Jun 23, 2026	107.40	107.40	107.40	107.40	106.81	-2.63%	-
Jun 22, 2026	110.30	110.30	110.30	110.30	109.69	-0.14%	-
Jun 19, 2026	110.45	110.45	110.45	110.45	109.84	2.74%	-
Jun 18, 2026	107.50	107.50	107.50	107.50	106.91	-2.09%	-
Jun 17, 2026	109.80	109.80	109.80	109.80	109.19	4.22%	-
Jun 16, 2026	105.35	105.35	105.35	105.35	104.77	-	-
Jun 15, 2026	105.35	105.35	105.35	105.35	104.77	1.40%	-
Jun 12, 2026	103.90	103.90	103.90	103.90	103.33	4.70%	-
Jun 11, 2026	99.24	99.24	99.24	99.24	98.69	-5.49%	-
Jun 10, 2026	105.00	105.00	105.00	105.00	104.42	2.39%	-
Jun 9, 2026	102.55	102.55	102.55	102.55	101.98	0.29%	-
Jun 8, 2026	102.25	102.25	102.25	102.25	101.68	0.25%	-
Jun 5, 2026	102.30	102.30	102.00	102.00	101.44	-0.24%	-
Jun 4, 2026	102.25	102.25	102.25	102.25	101.68	0.84%	-
Jun 3, 2026	102.50	102.50	101.40	101.40	100.84	0.05%	-
Jun 2, 2026	103.95	103.95	101.35	101.35	100.79	-2.45%	-
Jun 1, 2026	107.35	107.35	103.90	103.90	103.33	-1.28%	-
May 29, 2026	105.70	105.70	105.25	105.25	104.67	3.90%	-
May 28, 2026	104.10	104.10	101.30	101.30	100.74	-2.55%	-
May 27, 2026	102.25	103.95	102.25	103.95	103.37	3.54%	-
May 26, 2026	100.85	100.85	100.40	100.40	99.84	-0.74%	-
May 25, 2026	101.15	101.15	101.15	101.15	100.59	2.17%	-
May 22, 2026	100.05	100.05	99.00	99.00	98.45	5.34%	-
May 21, 2026	96.52	96.52	93.98	93.98	93.46	2.85%	-
May 20, 2026	92.12	92.12	91.38	91.38	90.87	1.76%	-
May 19, 2026	95.02	95.02	89.80	89.80	89.30	-6.73%	-
May 18, 2026	96.28	96.28	96.28	96.28	95.75	-3.02%	-
May 15, 2026	102.45	102.45	99.28	99.28	98.73	-1.21%	-
May 14, 2026	100.50	100.50	100.50	100.50	99.94	0.94%	-
May 13, 2026	101.30	101.30	99.56	99.56	99.01	-0.64%	-
May 12, 2026	100.60	100.60	100.20	100.20	99.65	0.22%	-