FRA:P55 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	52.00	52.55	52.00	52.55	52.55	-0.85%	-
Jun 2, 2026	52.15	53.00	52.15	53.00	53.00	2.42%	-
Jun 1, 2026	51.20	51.75	51.15	51.75	51.75	1.57%	-
May 29, 2026	51.05	51.30	50.95	50.95	50.95	-1.45%	-
May 28, 2026	51.10	51.80	51.10	51.70	51.70	-0.58%	-
May 27, 2026	52.90	52.90	52.00	52.00	52.00	-2.89%	-
May 26, 2026	54.35	54.35	53.55	53.55	53.55	-1.56%	-
May 25, 2026	53.95	54.40	53.95	54.40	54.40	0.55%	-
May 22, 2026	53.70	54.10	53.65	54.10	54.10	0.93%	-
May 21, 2026	52.90	53.60	52.90	53.60	53.60	1.52%	-
May 20, 2026	51.80	52.80	51.80	52.80	52.80	0.28%	-
May 19, 2026	51.80	52.65	51.80	52.65	52.65	2.63%	-
May 18, 2026	49.82	51.30	49.82	51.30	51.30	1.28%	-
May 15, 2026	50.70	50.80	50.65	50.65	50.65	-1.17%	-
May 14, 2026	51.45	51.45	50.75	51.25	51.25	0.99%	-
May 13, 2026	51.20	51.35	50.75	50.75	50.75	-0.10%	-
May 12, 2026	50.80	51.40	50.80	50.80	50.80	-1.93%	-
May 11, 2026	51.70	51.80	51.70	51.80	51.80	-0.10%	-
May 8, 2026	51.40	51.85	51.40	51.85	51.85	-0.67%	-
May 7, 2026	52.40	52.40	52.05	52.20	52.20	-0.19%	-
May 6, 2026	52.30	52.40	52.30	52.30	52.30	-0.10%	-
May 5, 2026	52.35	53.10	52.35	52.35	52.35	2.15%	-
May 4, 2026	52.15	52.15	51.25	51.25	51.25	-1.16%	-
Apr 30, 2026	50.85	51.85	50.85	51.85	51.85	-0.96%	-
Apr 29, 2026	51.85	52.35	51.85	52.35	52.35	0.58%	-
Apr 28, 2026	51.95	52.05	51.95	52.05	52.05	1.07%	-
Apr 27, 2026	51.35	51.50	51.30	51.50	51.50	-	-
Apr 24, 2026	51.10	51.50	51.10	51.50	51.50	0.10%	-
Apr 23, 2026	51.55	51.85	51.45	51.45	51.45	-0.39%	-
Apr 22, 2026	51.70	51.75	51.65	51.65	51.65	-1.24%	-
Apr 21, 2026	52.25	52.35	52.25	52.30	52.30	-1.32%	-
Apr 20, 2026	51.65	53.00	51.65	53.00	53.00	3.92%	-
Apr 17, 2026	49.62	51.00	49.62	51.00	51.00	1.80%	-
Apr 16, 2026	49.14	50.10	49.14	50.10	50.10	1.21%	-
Apr 15, 2026	49.68	50.05	49.50	49.50	49.50	-0.84%	-
Apr 14, 2026	48.60	49.92	48.60	49.92	49.92	2.84%	-
Apr 13, 2026	47.40	48.54	47.40	48.54	48.54	1.17%	-
Apr 10, 2026	47.72	47.98	47.62	47.98	47.98	0.38%	-
Apr 9, 2026	47.24	47.82	47.24	47.80	47.80	0.21%	-
Apr 8, 2026	48.50	48.50	47.46	47.70	47.70	0.80%	-
Apr 7, 2026	46.58	47.32	46.58	47.32	47.32	0.85%	-
Apr 2, 2026	46.46	46.92	46.46	46.92	46.92	-0.34%	-
Apr 1, 2026	47.72	47.72	46.92	47.08	47.08	0.43%	-
Mar 31, 2026	46.84	46.98	46.84	46.88	46.88	0.69%	-
Mar 30, 2026	46.54	46.56	46.54	46.56	46.56	-1.23%	-
Mar 27, 2026	48.42	48.42	47.14	47.14	47.14	-3.28%	-
Mar 26, 2026	47.96	48.74	47.96	48.74	48.74	0.91%	-
Mar 25, 2026	49.00	49.00	48.30	48.30	48.30	-0.82%	-
Mar 24, 2026	48.52	48.70	48.50	48.70	48.70	-1.10%	-
Mar 23, 2026	47.42	49.24	47.42	49.24	49.24	1.19%	-