FRA:P911 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.61	44.90	43.61	44.84	44.84	2.73%	1,712
Jul 27, 2026	44.20	44.20	43.65	43.65	43.65	-0.86%	1,176
Jul 24, 2026	45.00	45.22	43.59	44.03	44.03	-3.51%	1,632
Jul 23, 2026	45.86	45.86	45.63	45.63	45.63	-0.67%	200
Jul 22, 2026	44.59	45.94	44.59	45.94	45.94	2.80%	135
Jul 21, 2026	44.61	45.01	44.61	44.69	44.69	0.25%	590
Jul 20, 2026	44.74	45.11	44.58	44.58	44.58	-0.47%	614
Jul 17, 2026	44.32	45.26	44.32	44.79	44.79	-0.40%	1,540
Jul 16, 2026	44.44	44.97	44.44	44.97	44.97	1.26%	262
Jul 15, 2026	43.24	44.41	43.24	44.41	44.41	1.72%	1,016
Jul 14, 2026	44.21	44.28	43.66	43.66	43.66	-2.35%	162
Jul 13, 2026	44.51	45.09	44.51	44.71	44.71	-3.16%	2,714
Jul 10, 2026	46.17	46.17	46.17	46.17	46.17	0.26%	-
Jul 9, 2026	46.31	46.31	46.05	46.05	46.05	-0.35%	13
Jul 8, 2026	47.03	47.03	45.92	46.21	46.21	-1.93%	399
Jul 7, 2026	46.76	48.09	46.76	47.12	47.12	0.66%	3,525
Jul 6, 2026	46.36	47.15	46.36	46.81	46.81	1.06%	1,005
Jul 3, 2026	45.32	46.41	45.32	46.32	46.32	3.21%	34
Jul 2, 2026	44.03	45.16	44.03	44.88	44.88	1.72%	2,088
Jul 1, 2026	43.42	44.12	43.30	44.12	44.12	1.36%	175
Jun 30, 2026	42.63	43.53	42.63	43.53	43.53	2.42%	100
Jun 29, 2026	43.20	43.36	42.50	42.50	42.50	-1.85%	3,967
Jun 26, 2026	43.98	44.06	42.78	43.30	43.30	-2.10%	4,980
Jun 25, 2026	44.87	45.30	43.99	44.23	44.23	-2.30%	1,013
Jun 24, 2026	45.53	45.63	44.49	45.27	45.27	-2.77%	770
Jun 23, 2026	47.05	47.57	47.05	47.57	46.56	-0.15%	1,072
Jun 22, 2026	47.99	48.06	47.00	47.64	46.63	0.61%	873
Jun 19, 2026	47.65	47.95	47.35	47.35	46.34	-1.17%	101
Jun 18, 2026	48.61	48.61	47.49	47.91	46.89	-1.94%	2,677
Jun 17, 2026	47.48	48.86	47.48	48.86	47.82	1.50%	1,002
Jun 16, 2026	50.38	50.38	48.00	48.14	47.12	-4.29%	4,318
Jun 15, 2026	49.72	50.34	49.72	50.30	49.23	2.46%	645
Jun 12, 2026	49.04	49.89	49.01	49.09	48.05	0.12%	2,801
Jun 11, 2026	48.60	49.20	48.45	49.03	47.99	3.37%	5,475
Jun 10, 2026	48.26	48.46	47.43	47.43	46.42	-1.76%	8,091
Jun 9, 2026	47.96	48.50	47.96	48.28	47.25	0.92%	1,626
Jun 8, 2026	47.10	48.36	46.99	47.84	46.82	2.77%	2,548
Jun 5, 2026	47.90	48.00	46.55	46.55	45.56	-3.42%	1,061
Jun 4, 2026	47.33	48.22	47.15	48.20	47.18	0.88%	5,047
Jun 3, 2026	47.65	47.78	47.22	47.78	46.77	0.25%	2,060
Jun 2, 2026	47.04	47.85	46.90	47.66	46.65	0.97%	4,582
Jun 1, 2026	47.28	48.00	46.93	47.20	46.20	0.02%	5,870
May 29, 2026	47.74	47.80	47.19	47.19	46.19	-0.44%	560
May 28, 2026	46.50	47.46	46.37	47.40	46.39	1.96%	940
May 27, 2026	45.64	47.20	45.64	46.49	45.50	2.09%	4,451
May 26, 2026	46.32	46.32	45.54	45.54	44.57	-2.06%	425
May 25, 2026	46.51	46.57	46.30	46.50	45.51	1.33%	391
May 22, 2026	45.64	46.30	45.64	45.89	44.92	0.44%	2,836
May 21, 2026	45.17	45.69	45.17	45.69	44.72	0.66%	2,095
May 20, 2026	43.58	45.39	43.58	45.39	44.43	2.02%	951