FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	46.61	47.00	46.31	46.31	-	-1.05%	525,440
May 14, 2026	46.05	47.18	46.05	46.80	46.80	1.83%	1,619
May 13, 2026	45.23	46.02	44.92	45.96	45.96	2.13%	2,110
May 12, 2026	44.26	45.55	44.26	45.00	45.00	1.08%	7,376
May 11, 2026	42.62	44.71	42.55	44.52	44.52	4.26%	6,652
May 8, 2026	41.61	42.93	41.61	42.70	42.70	1.81%	3,583
May 7, 2026	42.81	42.81	41.94	41.94	41.94	-2.35%	6,048
May 6, 2026	41.31	43.59	41.31	42.95	42.95	5.50%	15,843
May 5, 2026	40.04	41.00	40.04	40.71	40.71	0.87%	3,860
May 4, 2026	40.09	40.55	39.79	40.36	40.36	-3.33%	5,076
Apr 30, 2026	40.29	41.75	40.29	41.75	41.75	2.63%	4,720
Apr 29, 2026	40.55	40.76	40.18	40.68	40.68	0.25%	849
Apr 28, 2026	40.61	40.85	40.58	40.58	40.58	-0.86%	401
Apr 27, 2026	41.04	41.04	40.61	40.93	40.93	-0.63%	992
Apr 24, 2026	41.63	41.63	41.14	41.19	41.19	-1.65%	1,199
Apr 23, 2026	41.50	42.03	41.50	41.88	41.88	0.99%	1,011
Apr 22, 2026	42.04	42.53	41.47	41.47	41.47	-1.82%	4,977
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%	3,759
Apr 17, 2026	42.39	43.28	42.01	42.96	42.96	2.48%	3,624
Apr 16, 2026	42.79	42.79	41.92	41.92	41.92	-2.85%	7,993
Apr 15, 2026	42.92	43.56	42.92	43.15	43.15	0.47%	5,187
Apr 14, 2026	42.38	43.50	42.28	42.95	42.95	3.17%	16,912
Apr 13, 2026	40.37	41.71	40.37	41.63	41.63	2.29%	5,742
Apr 10, 2026	40.59	41.23	39.96	40.70	40.70	1.07%	8,781
Apr 9, 2026	40.83	40.83	40.27	40.27	40.27	-1.15%	14,083
Apr 8, 2026	41.05	41.60	40.57	40.74	40.74	2.54%	22,290
Apr 7, 2026	39.50	40.40	39.25	39.73	39.73	0.74%	13,139
Apr 2, 2026	38.82	39.60	38.82	39.44	39.44	-0.35%	21,048
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%	6,642
Mar 26, 2026	37.18	37.73	37.00	37.70	37.70	-	23,851
Mar 25, 2026	37.52	37.96	37.52	37.70	37.70	0.35%	11,078
Mar 24, 2026	37.29	37.63	36.98	37.57	37.57	-0.08%	17,040
Mar 23, 2026	35.86	37.60	35.46	37.60	37.60	4.44%	17,577
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%	41,237
Mar 12, 2026	37.44	37.82	36.71	37.80	37.80	-0.13%	107,213
Mar 11, 2026	39.02	39.23	37.48	37.85	37.85	0.24%	70,310
Mar 10, 2026	37.28	38.30	36.99	37.76	37.76	2.03%	45,784
Mar 9, 2026	37.01	37.12	36.13	37.01	37.01	-2.71%	-
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