FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	45.91	47.33	45.58	46.93	-	4.20%	527,383
Oct 23, 2025	43.22	45.11	43.12	45.04	45.04	3.66%	4,050
Oct 22, 2025	43.57	43.71	42.96	43.45	43.45	-1.00%	1,056
Oct 21, 2025	42.99	44.00	42.92	43.89	43.89	2.09%	3,978
Oct 20, 2025	42.97	42.99	42.20	42.99	42.99	0.42%	2,827
Oct 17, 2025	41.37	42.81	41.11	42.81	42.81	3.91%	3,827
Oct 16, 2025	40.86	42.00	40.86	41.20	41.20	0.59%	2,256
Oct 15, 2025	40.70	41.02	40.70	40.96	40.96	0.59%	2,503
Oct 14, 2025	40.89	41.00	40.45	40.72	40.72	-0.80%	2,104
Oct 13, 2025	41.22	41.43	40.90	41.05	41.05	0.29%	3,604
Oct 10, 2025	41.79	41.87	40.63	40.93	40.93	-2.03%	7,877
Oct 9, 2025	42.61	42.61	41.50	41.78	41.78	-1.95%	3,930
Oct 8, 2025	43.06	43.20	42.00	42.61	42.61	-1.09%	1,768
Oct 7, 2025	43.08	43.30	43.00	43.08	43.08	0.05%	2,140
Oct 6, 2025	43.05	43.38	42.77	43.06	43.06	0.91%	1,917
Oct 3, 2025	42.80	42.96	42.48	42.67	42.67	-0.40%	1,101
Oct 2, 2025	41.44	42.90	41.44	42.84	42.84	3.70%	3,749
Oct 1, 2025	41.38	41.83	41.14	41.31	41.31	-0.24%	35,411
Sep 30, 2025	42.33	42.33	41.18	41.41	41.41	-3.02%	852
Sep 29, 2025	42.85	42.85	42.33	42.70	42.70	0.54%	1,491
Sep 26, 2025	42.19	42.87	42.19	42.47	42.47	0.19%	839
Sep 25, 2025	42.51	43.00	42.29	42.39	42.39	-0.02%	37,004
Sep 24, 2025	41.59	42.60	40.74	42.40	42.40	1.73%	3,286
Sep 23, 2025	40.91	41.81	40.91	41.68	41.68	2.23%	8,143
Sep 22, 2025	41.26	41.46	39.76	40.77	40.77	-4.18%	10,244
Sep 19, 2025	43.78	44.53	42.39	42.55	42.55	-3.47%	1,062
Sep 18, 2025	43.95	44.28	43.70	44.08	44.08	-0.88%	348
Sep 17, 2025	44.61	44.61	44.47	44.47	44.47	0.57%	91
Sep 16, 2025	44.17	45.35	44.10	44.22	44.22	-0.36%	2,494
Sep 15, 2025	43.43	44.38	43.43	44.38	44.38	2.45%	242
Sep 12, 2025	43.08	43.42	43.01	43.32	43.32	0.51%	1,750
Sep 11, 2025	42.59	43.26	42.27	43.10	43.10	1.32%	1,465
Sep 10, 2025	43.35	43.35	42.50	42.54	42.54	-1.78%	2,888
Sep 9, 2025	43.07	43.59	42.87	43.31	43.31	-0.35%	1,593
Sep 8, 2025	44.36	44.36	43.25	43.46	43.46	-1.50%	5,706
Sep 5, 2025	44.39	44.50	43.95	44.12	44.12	-0.52%	1,316
Sep 4, 2025	44.21	44.73	43.91	44.35	44.35	-0.25%	2,552
Sep 3, 2025	44.47	44.74	44.46	44.46	44.46	0.05%	328
Sep 2, 2025	45.24	45.45	44.44	44.44	44.44	-1.86%	520
Sep 1, 2025	45.57	45.57	45.28	45.28	45.28	-1.37%	806
Aug 29, 2025	46.36	46.71	45.56	45.91	45.91	-1.27%	2,428
Aug 28, 2025	46.50	47.50	46.38	46.50	46.50	0.09%	578
Aug 27, 2025	46.19	47.56	46.19	46.46	46.46	0.19%	1,718
Aug 26, 2025	46.40	46.61	46.20	46.37	46.37	0.15%	250
Aug 25, 2025	46.95	47.04	46.30	46.30	46.30	-1.68%	747
Aug 22, 2025	46.84	47.09	46.80	47.09	47.09	1.51%	1,668
Aug 21, 2025	46.57	46.57	46.09	46.39	46.39	-0.43%	226
Aug 20, 2025	47.25	47.25	46.46	46.59	46.59	-1.40%	592
Aug 19, 2025	45.42	47.25	45.42	47.25	47.25	3.39%	3,521
Aug 18, 2025	46.15	46.15	45.16	45.70	45.70	-0.76%	1,915