FRA:O5Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-