FRA:P55 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	43.44	43.44	43.08	43.32	43.32	1.31%	-
Aug 24, 2026	42.68	42.76	42.68	42.76	42.76	1.42%	-
Aug 21, 2026	42.18	42.18	42.04	42.16	42.16	-0.94%	-
Aug 20, 2026	42.84	42.84	42.36	42.56	42.56	0.21%	-
Aug 19, 2026	44.38	44.44	43.50	43.50	42.47	-3.16%	-
Aug 18, 2026	44.54	44.92	44.54	44.92	43.86	0.49%	-
Aug 17, 2026	44.42	44.96	44.42	44.70	43.64	1.41%	-
Aug 14, 2026	43.40	44.08	43.40	44.08	43.04	2.70%	-
Aug 13, 2026	43.62	43.62	42.92	42.92	41.90	-0.79%	-
Aug 12, 2026	44.80	44.80	43.26	43.26	42.24	-2.08%	-
Aug 11, 2026	44.72	45.12	44.18	44.18	43.13	-4.46%	-
Aug 10, 2026	46.16	46.24	45.98	46.24	45.15	3.58%	-
Aug 7, 2026	44.58	44.64	44.40	44.64	43.58	-1.28%	-
Aug 6, 2026	45.64	45.64	45.10	45.22	44.15	-1.78%	-
Aug 5, 2026	45.24	46.04	45.24	46.04	44.95	1.19%	-
Aug 4, 2026	44.74	45.50	44.74	45.50	44.42	4.84%	-
Aug 3, 2026	45.96	45.96	43.40	43.40	42.37	-6.14%	-
Jul 31, 2026	47.94	47.94	46.24	46.24	45.15	-3.71%	-
Jul 30, 2026	47.72	48.02	47.72	48.02	46.88	0.63%	-
Jul 29, 2026	47.00	47.72	46.92	47.72	46.59	1.02%	-
Jul 28, 2026	46.68	47.24	46.44	47.24	46.12	1.37%	-
Jul 27, 2026	46.92	46.92	46.60	46.60	45.50	-0.85%	228
Jul 24, 2026	47.12	47.38	47.00	47.00	45.89	-0.51%	-
Jul 23, 2026	47.78	47.78	47.24	47.24	46.12	-1.01%	-
Jul 22, 2026	47.72	47.84	47.72	47.72	46.59	-0.17%	-
Jul 21, 2026	47.00	47.80	47.00	47.80	46.67	0.34%	-
Jul 20, 2026	49.26	49.26	47.64	47.64	46.51	-4.34%	-
Jul 17, 2026	50.20	50.20	49.80	49.80	48.62	-0.70%	-
Jul 16, 2026	49.50	50.15	49.50	50.15	48.96	1.89%	-
Jul 15, 2026	49.84	49.84	49.22	49.22	48.06	-1.36%	-
Jul 14, 2026	49.82	49.90	49.82	49.90	48.72	-13.14%	-
Jul 13, 2026	57.45	57.45	57.45	57.45	56.09	-0.09%	-
Jul 10, 2026	58.15	58.15	57.50	57.50	56.14	-0.35%	-
Jul 9, 2026	58.65	58.65	57.70	57.70	56.33	-0.60%	-
Jul 8, 2026	58.35	58.35	58.05	58.05	56.68	-1.78%	-
Jul 7, 2026	59.05	59.15	59.05	59.10	57.70	0.94%	-
Jul 6, 2026	58.30	58.60	58.30	58.55	57.16	-	-
Jul 3, 2026	58.95	58.95	58.55	58.55	57.16	0.69%	-
Jul 2, 2026	56.65	58.15	56.65	58.15	56.77	2.29%	-
Jul 1, 2026	55.10	56.95	55.10	56.85	55.50	2.71%	-
Jun 30, 2026	54.80	55.35	54.80	55.35	54.04	0.27%	-
Jun 29, 2026	53.95	55.20	53.95	55.20	53.89	2.13%	-
Jun 26, 2026	54.65	54.65	54.05	54.05	52.77	-3.40%	-
Jun 25, 2026	55.75	55.95	55.75	55.95	54.63	0.63%	-
Jun 24, 2026	55.70	55.95	55.60	55.60	54.28	-0.27%	-
Jun 23, 2026	54.90	55.75	54.90	55.75	54.43	0.54%	-
Jun 22, 2026	55.35	55.50	55.35	55.45	54.14	-0.18%	-
Jun 19, 2026	55.05	55.55	55.05	55.55	54.24	0.45%	-
Jun 18, 2026	55.25	55.30	55.15	55.30	53.99	-	-
Jun 17, 2026	56.00	56.30	55.30	55.30	53.99	-1.95%	-