FRA:P55 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	51.55	51.85	51.55	51.85	-	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%	-
Mar 20, 2026	48.62	48.96	48.62	48.66	48.66	1.21%	-
Mar 19, 2026	47.92	48.66	47.92	48.08	48.08	-1.11%	-
Mar 18, 2026	48.44	48.94	48.44	48.62	48.62	0.33%	-
Mar 17, 2026	47.64	48.50	47.64	48.46	48.46	1.38%	228
Mar 16, 2026	47.72	47.98	47.72	47.80	47.80	-1.08%	-
Mar 13, 2026	47.66	48.32	47.62	48.32	48.32	1.51%	-
Mar 12, 2026	47.44	47.60	47.44	47.60	47.60	-0.83%	-
Mar 11, 2026	47.22	48.00	47.22	48.00	48.00	-0.25%	-
Mar 10, 2026	48.42	48.58	47.92	48.12	48.12	1.18%	40
Mar 9, 2026	46.08	47.56	46.08	47.56	47.56	1.28%	-
Mar 6, 2026	46.90	47.18	46.90	46.96	46.96	-1.59%	-
Mar 5, 2026	47.52	48.18	47.52	47.72	47.72	-	-
Mar 4, 2026	47.70	47.72	47.60	47.72	47.72	1.40%	-
Mar 3, 2026	45.50	47.06	45.50	47.06	47.06	1.38%	-
Mar 2, 2026	44.22	46.42	44.22	46.42	46.42	1.49%	-
Feb 27, 2026	46.58	46.58	45.74	45.74	45.74	-1.80%	-
Feb 26, 2026	46.78	46.78	46.52	46.58	46.58	-1.27%	-
Feb 25, 2026	47.08	47.64	47.08	47.18	47.18	0.34%	-
Feb 24, 2026	48.28	48.28	47.02	47.02	47.02	-4.20%	-
Feb 23, 2026	49.12	49.50	49.08	49.08	49.08	-1.41%	-
Feb 20, 2026	49.32	50.10	49.26	49.78	49.78	0.57%	200
Feb 19, 2026	50.05	50.05	49.50	49.50	49.50	-2.75%	-
Feb 18, 2026	50.85	51.15	50.85	50.90	49.85	0.59%	-
Feb 17, 2026	51.85	52.25	50.60	50.60	49.55	-4.53%	50
Feb 16, 2026	53.30	54.80	52.95	53.00	51.90	-3.20%	400
Feb 13, 2026	54.30	55.15	54.30	54.75	53.62	-1.17%	-
Feb 12, 2026	55.20	55.40	54.75	55.40	54.25	0.09%	-
Feb 11, 2026	54.60	55.35	54.00	55.35	54.20	-0.36%	-