FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.50	42.03	41.50	41.88	41.88	0.99%	371
Apr 22, 2026	42.04	42.53	41.47	41.47	41.47	-1.82%	3,077
Apr 21, 2026	42.73	42.84	41.90	42.24	42.24	-0.38%	715
Apr 20, 2026	42.58	42.83	42.38	42.40	42.40	-1.30%	2,159
Apr 17, 2026	42.39	43.28	42.01	42.96	42.96	2.48%	1,292
Apr 16, 2026	42.79	42.79	41.92	41.92	41.92	-2.85%	2,299
Apr 15, 2026	42.92	43.56	42.92	43.15	43.15	0.47%	2,545
Apr 14, 2026	42.38	43.50	42.28	42.95	42.95	3.17%	10,422
Apr 13, 2026	40.37	41.71	40.37	41.63	41.63	2.29%	1,940
Apr 10, 2026	40.59	41.23	39.96	40.70	40.70	1.07%	2,645
Apr 9, 2026	40.83	40.83	40.27	40.27	40.27	-1.15%	2,915
Apr 8, 2026	41.05	41.60	40.57	40.74	40.74	2.54%	8,075
Apr 7, 2026	39.50	40.40	39.25	39.73	39.73	0.74%	3,307
Apr 2, 2026	38.82	39.60	38.82	39.44	39.44	-0.35%	557
Apr 1, 2026	39.34	40.00	39.09	39.58	39.58	0.35%	2,458
Mar 31, 2026	38.00	39.44	38.00	39.44	39.44	5.37%	1,492
Mar 30, 2026	37.50	37.99	37.21	37.43	37.43	-0.90%	1,630
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