FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.85	38.00	37.77	37.77	37.77	0.19%	280
Mar 26, 2026	37.18	37.73	37.00	37.70	37.70	-	665
Mar 25, 2026	37.52	37.96	37.52	37.70	37.70	0.35%	2,020
Mar 24, 2026	37.29	37.63	36.98	37.57	37.57	-0.08%	3,983
Mar 23, 2026	35.86	37.60	35.46	37.60	37.60	4.44%	1,271
Mar 20, 2026	36.57	37.12	36.00	36.00	36.00	-2.39%	371
Mar 19, 2026	36.65	36.88	36.40	36.88	36.88	-0.59%	7,155
Mar 18, 2026	37.30	37.72	37.10	37.10	37.10	0.05%	2,670
Mar 17, 2026	36.54	37.63	36.54	37.08	37.08	0.38%	1,328
Mar 16, 2026	37.47	37.47	36.63	36.94	36.94	-1.44%	3,456
Mar 13, 2026	37.78	37.78	36.27	37.48	37.48	-0.85%	2,330
Mar 12, 2026	37.44	37.82	36.71	37.80	37.80	-0.13%	2,785
Mar 11, 2026	39.02	39.23	37.48	37.85	37.85	0.24%	3,548
Mar 10, 2026	37.28	38.30	36.99	37.76	37.76	2.03%	7,996
Mar 9, 2026	37.01	37.12	36.13	37.01	37.01	-2.71%	23,181
Mar 6, 2026	39.00	39.00	37.72	38.04	38.04	-2.08%	7,045
Mar 5, 2026	39.32	39.32	38.68	38.85	38.85	-1.70%	189
Mar 4, 2026	39.16	39.52	38.72	39.52	39.52	0.76%	1,966
Mar 3, 2026	39.98	39.98	38.63	39.22	39.22	-3.14%	1,945
Mar 2, 2026	40.01	40.49	39.88	40.49	40.49	-2.46%	1,216
Feb 27, 2026	41.53	41.53	41.30	41.51	41.51	-0.22%	452
Feb 26, 2026	41.04	41.60	41.04	41.60	41.60	0.65%	1,772
Feb 25, 2026	41.51	41.68	41.33	41.33	41.33	-0.86%	652
Feb 24, 2026	41.25	42.01	41.25	41.69	41.69	1.61%	260
Feb 23, 2026	42.12	42.12	40.90	41.03	41.03	-3.32%	110
Feb 20, 2026	41.62	42.56	41.62	42.44	42.44	2.56%	850
Feb 19, 2026	42.04	42.04	41.30	41.38	41.38	-1.90%	1,930
Feb 18, 2026	42.18	42.23	41.82	42.18	42.18	1.05%	707
Feb 17, 2026	41.36	42.00	41.36	41.74	41.74	-0.29%	880
Feb 16, 2026	41.64	41.86	41.48	41.86	41.86	0.12%	2,593
Feb 13, 2026	41.01	42.00	41.01	41.81	41.81	1.65%	3,738
Feb 12, 2026	40.43	41.30	40.43	41.13	41.13	0.32%	2,832
Feb 11, 2026	40.75	41.42	40.70	41.00	41.00	0.05%	409
Feb 10, 2026	39.71	41.00	39.71	40.98	40.98	3.22%	2,411
Feb 9, 2026	40.01	40.05	39.52	39.70	39.70	-0.25%	6,629
Feb 6, 2026	40.57	40.57	39.25	39.80	39.80	-2.31%	11,263
Feb 5, 2026	41.12	41.12	40.00	40.74	40.74	-0.85%	1,818
Feb 4, 2026	40.08	41.54	40.08	41.09	41.09	2.73%	2,823
Feb 3, 2026	41.06	41.14	39.90	40.00	40.00	-1.98%	3,321
Feb 2, 2026	40.78	41.27	40.78	40.81	40.81	-0.90%	3,289
Jan 30, 2026	41.32	41.35	40.70	41.18	41.18	-0.34%	5,790
Jan 29, 2026	41.06	41.60	41.00	41.32	41.32	0.17%	3,535
Jan 28, 2026	42.16	42.24	41.13	41.25	41.25	-2.20%	1,254
Jan 27, 2026	42.53	42.53	41.84	42.18	42.18	-0.31%	3,628
Jan 26, 2026	42.42	42.93	42.11	42.31	42.31	0.62%	2,224
Jan 23, 2026	42.33	42.34	41.82	42.05	42.05	-0.92%	2,932
Jan 22, 2026	42.70	43.21	42.00	42.44	42.44	-0.73%	3,646
Jan 21, 2026	41.62	42.75	41.23	42.75	42.75	4.75%	4,179
Jan 20, 2026	40.94	41.38	40.59	40.81	40.81	-0.56%	2,055
Jan 19, 2026	40.59	41.19	40.00	41.04	41.04	-3.18%	39,788