FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	45.64	46.05	45.64	46.02	46.02	0.04%	2,422
Dec 18, 2025	45.59	46.00	45.42	46.00	46.00	0.55%	1,959
Dec 17, 2025	45.97	46.40	45.64	45.75	45.75	-0.41%	1,053
Dec 16, 2025	46.26	46.50	45.68	45.94	45.94	-0.78%	2,449
Dec 15, 2025	47.41	47.41	46.30	46.30	46.30	-1.55%	715
Dec 12, 2025	46.36	47.47	46.36	47.03	47.03	0.97%	918
Dec 11, 2025	45.77	46.58	45.32	46.58	46.58	1.66%	4,529
Dec 10, 2025	46.62	46.63	45.79	45.82	45.82	-2.63%	2,115
Dec 9, 2025	47.21	47.21	46.58	47.06	47.06	-0.36%	865
Dec 8, 2025	47.88	47.88	47.14	47.23	47.23	-1.50%	1,648
Dec 5, 2025	46.82	48.10	46.82	47.95	47.95	2.50%	4,678
Dec 4, 2025	44.87	47.23	44.87	46.78	46.78	5.22%	6,615
Dec 3, 2025	44.09	45.00	44.09	44.46	44.46	0.95%	1,502
Dec 2, 2025	43.97	44.66	43.97	44.04	44.04	-0.02%	650
Dec 1, 2025	44.46	44.46	43.94	44.05	44.05	-1.34%	1,801
Nov 28, 2025	44.65	44.65	44.65	44.65	44.65	-	50
Nov 27, 2025	43.92	44.80	43.92	44.65	44.65	1.52%	391
Nov 26, 2025	43.78	43.98	43.68	43.98	43.98	-0.20%	1,518
Nov 25, 2025	43.88	44.07	43.46	44.07	44.07	0.66%	1,253
Nov 24, 2025	43.51	44.03	43.51	43.78	43.78	0.90%	1,563
Nov 21, 2025	42.42	43.39	42.42	43.39	43.39	2.00%	504
Nov 20, 2025	44.75	44.88	42.47	42.54	42.54	-3.93%	5,680
Nov 19, 2025	44.09	44.46	44.01	44.28	44.28	-0.29%	4,525
Nov 18, 2025	44.44	44.90	44.24	44.41	44.41	-1.07%	1,094
Nov 17, 2025	45.88	45.88	44.89	44.89	44.89	-1.99%	1,392
Nov 14, 2025	46.80	46.80	45.80	45.80	45.80	-1.08%	2,835
Nov 13, 2025	47.00	47.00	46.30	46.30	46.30	-2.32%	2,813
Nov 12, 2025	47.32	48.15	47.32	47.40	47.40	0.79%	1,115
Nov 11, 2025	45.65	47.07	45.65	47.03	47.03	2.00%	2,245
Nov 10, 2025	45.92	46.11	45.60	46.11	46.11	0.85%	665
Nov 7, 2025	45.83	46.92	45.72	45.72	45.72	-0.44%	1,372
Nov 6, 2025	45.96	45.98	45.64	45.92	45.92	-0.73%	398
Nov 5, 2025	44.61	46.26	44.61	46.26	46.26	3.82%	836
Nov 4, 2025	45.32	45.32	44.56	44.56	44.56	-3.17%	995
Nov 3, 2025	45.57	46.55	45.48	46.02	46.02	0.92%	2,532
Oct 31, 2025	46.36	46.50	45.60	45.60	45.60	-2.08%	1,196
Oct 30, 2025	47.91	48.13	46.49	46.57	46.57	-2.80%	2,769
Oct 29, 2025	48.27	49.17	47.60	47.91	47.91	-1.11%	3,009
Oct 28, 2025	48.89	49.00	47.70	48.45	48.45	0.39%	3,598
Oct 27, 2025	48.10	48.90	47.72	48.26	48.26	5.16%	13,706
Oct 24, 2025	45.12	47.47	45.12	45.89	45.89	1.89%	80,756
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