FRA:O7F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.58	10.58	10.58	10.58	10.58	2.72%	-
Mar 26, 2026	10.30	10.30	10.30	10.30	10.30	-3.74%	-
Mar 25, 2026	10.70	10.70	10.70	10.70	10.70	6.57%	-
Mar 24, 2026	10.04	10.04	10.04	10.04	10.04	-1.76%	20
Mar 23, 2026	10.58	10.58	10.22	10.22	10.22	-9.07%	5
Mar 20, 2026	11.24	11.24	11.24	11.24	11.24	0.18%	-
Mar 19, 2026	11.22	11.22	11.22	11.22	11.22	3.31%	-
Mar 18, 2026	10.86	10.86	10.86	10.86	10.86	1.88%	-
Mar 17, 2026	10.66	10.66	10.66	10.66	10.66	0.57%	-
Mar 16, 2026	10.60	10.60	10.60	10.60	10.60	-2.03%	-
Mar 13, 2026	10.82	10.82	10.82	10.82	10.82	-1.64%	-
Mar 12, 2026	11.00	11.00	11.00	11.00	11.00	-0.36%	-
Mar 11, 2026	11.04	11.04	11.04	11.04	11.04	-1.78%	-
Mar 10, 2026	11.24	11.24	11.24	11.24	11.24	3.50%	-
Mar 9, 2026	10.92	10.92	10.82	10.86	10.86	-0.18%	5
Mar 6, 2026	10.88	10.88	10.88	10.88	10.88	-3.72%	-
Mar 5, 2026	11.30	11.30	11.30	11.30	11.30	-1.91%	-
Mar 4, 2026	11.60	11.60	11.52	11.52	11.52	-1.71%	27
Mar 3, 2026	11.74	11.74	11.72	11.72	11.72	-2.01%	200
Mar 2, 2026	11.52	11.96	11.52	11.96	11.96	6.79%	1,805
Feb 27, 2026	11.20	11.20	11.20	11.20	11.20	1.63%	-
Feb 26, 2026	10.92	11.20	10.92	11.02	11.02	-0.36%	11
Feb 25, 2026	11.06	11.06	11.06	11.06	11.06	0.73%	-
Feb 24, 2026	10.48	10.98	10.48	10.98	10.98	1.67%	5
Feb 23, 2026	10.80	10.80	10.80	10.80	10.80	1.12%	-
Feb 20, 2026	10.68	10.68	10.68	10.68	10.68	-1.84%	-
Feb 19, 2026	10.60	10.88	10.60	10.88	10.88	10.91%	90
Feb 18, 2026	9.81	9.81	9.81	9.81	9.81	-1.90%	-
Feb 17, 2026	10.26	10.26	10.00	10.00	10.00	-3.66%	10
Feb 16, 2026	10.38	10.38	10.38	10.38	10.38	-5.98%	9
Feb 13, 2026	11.04	11.04	11.04	11.04	10.62	-5.64%	-
Feb 12, 2026	11.70	11.70	11.70	11.70	11.26	-0.34%	-
Feb 11, 2026	11.74	11.74	11.74	11.74	11.29	0.86%	-
Feb 10, 2026	11.64	11.64	11.64	11.64	11.20	0.17%	-
Feb 9, 2026	11.62	11.62	11.62	11.62	11.18	2.65%	1
Feb 6, 2026	11.32	11.32	11.32	11.32	10.89	-0.35%	-
Feb 5, 2026	11.32	11.36	11.32	11.36	10.93	-5.02%	30
Feb 4, 2026	11.96	11.96	11.96	11.96	11.51	1.70%	1
Feb 3, 2026	11.76	11.76	11.76	11.76	11.31	0.34%	-
Feb 2, 2026	11.72	11.72	11.72	11.72	11.27	1.56%	2
Jan 30, 2026	11.54	11.54	11.54	11.54	11.10	-2.37%	-
Jan 29, 2026	11.82	11.82	11.82	11.82	11.37	-1.17%	-
Jan 28, 2026	11.96	11.96	11.96	11.96	11.51	-0.17%	-
Jan 27, 2026	11.76	11.98	11.76	11.98	11.52	3.63%	1
Jan 26, 2026	11.56	11.56	11.56	11.56	11.12	0.52%	-
Jan 23, 2026	11.50	11.50	11.50	11.50	11.06	0.52%	-
Jan 22, 2026	11.44	11.44	11.44	11.44	11.00	1.60%	-
Jan 21, 2026	11.26	11.26	11.26	11.26	10.83	1.26%	-
Jan 20, 2026	11.12	11.12	11.12	11.12	10.70	-0.71%	-
Jan 19, 2026	11.36	11.36	11.20	11.20	10.77	-2.10%	5