FRA:Q1D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.74	6.74	6.74	6.74	-	-1.46%	-
Jun 25, 2026	6.84	6.84	6.84	6.84	6.84	0.66%	-
Jun 24, 2026	6.79	6.79	6.79	6.79	6.79	-0.73%	-
Jun 23, 2026	6.84	6.84	6.84	6.84	6.84	-1.22%	-
Jun 22, 2026	6.99	6.99	6.99	6.99	6.92	3.10%	-
Jun 19, 2026	6.78	6.78	6.78	6.78	6.72	0.15%	-
Jun 18, 2026	6.77	6.77	6.77	6.77	6.71	0.67%	-
Jun 17, 2026	6.72	6.72	6.72	6.72	6.66	0.07%	-
Jun 16, 2026	6.72	6.72	6.72	6.72	6.66	2.36%	-
Jun 15, 2026	6.56	6.56	6.56	6.56	6.50	4.21%	-
Jun 12, 2026	6.30	6.30	6.30	6.30	6.24	-1.79%	-
Jun 11, 2026	6.41	6.41	6.41	6.41	6.35	-2.51%	-
Jun 10, 2026	6.58	6.58	6.58	6.58	6.52	-1.35%	-
Jun 9, 2026	6.67	6.67	6.67	6.67	6.61	-1.26%	-
Jun 8, 2026	6.75	6.75	6.75	6.75	6.69	-0.22%	-
Jun 5, 2026	6.77	6.77	6.77	6.77	6.71	-4.72%	-
Jun 4, 2026	7.04	7.10	7.04	7.10	7.04	4.11%	400
Jun 3, 2026	6.82	6.82	6.82	6.82	6.76	1.04%	-
Jun 2, 2026	6.75	6.75	6.75	6.75	6.69	-0.52%	-
Jun 1, 2026	6.79	6.79	6.79	6.79	6.73	3.67%	-
May 29, 2026	6.55	6.55	6.55	6.55	6.49	0.77%	-
May 28, 2026	6.50	6.50	6.50	6.50	6.44	2.53%	-
May 27, 2026	6.34	6.34	6.34	6.34	6.28	-5.45%	-
May 26, 2026	6.70	6.70	6.70	6.70	6.64	11.48%	-
May 25, 2026	6.01	6.01	6.01	6.01	5.96	-0.91%	-
May 22, 2026	6.07	6.07	6.07	6.07	6.01	1.93%	-
May 21, 2026	5.95	5.95	5.95	5.95	5.90	-5.03%	-
May 20, 2026	5.90	6.27	5.90	6.27	6.21	8.39%	100
May 19, 2026	5.78	5.78	5.78	5.78	5.73	-1.11%	-
May 18, 2026	5.85	5.85	5.85	5.85	5.79	-2.58%	-
May 15, 2026	6.00	6.00	6.00	6.00	5.95	-6.90%	-
May 14, 2026	6.45	6.45	6.45	6.45	6.39	3.45%	-
May 13, 2026	6.23	6.23	6.23	6.23	6.18	0.97%	-
May 12, 2026	6.17	6.17	6.17	6.17	6.12	-2.22%	-
May 11, 2026	6.31	6.31	6.31	6.31	6.26	-1.17%	-
May 8, 2026	6.39	6.39	6.39	6.39	6.33	-0.55%	-
May 7, 2026	6.42	6.42	6.42	6.42	6.36	1.18%	-
May 6, 2026	6.35	6.35	6.35	6.35	6.29	-1.63%	-
May 5, 2026	6.45	6.45	6.45	6.45	6.39	-2.64%	-
May 4, 2026	6.63	6.63	6.63	6.63	6.57	0.91%	-
Apr 30, 2026	6.57	6.57	6.57	6.57	6.51	-0.98%	-
Apr 29, 2026	6.63	6.63	6.63	6.63	6.57	-4.40%	-
Apr 28, 2026	6.89	6.96	6.89	6.94	6.87	10.61%	480
Apr 27, 2026	6.27	6.27	6.27	6.27	6.22	-5.22%	-
Apr 24, 2026	6.62	6.62	6.62	6.62	6.56	2.32%	-
Apr 23, 2026	6.47	6.47	6.47	6.47	6.41	-3.44%	-
Apr 22, 2026	6.70	6.70	6.70	6.70	6.64	0.45%	-
Apr 21, 2026	6.67	6.67	6.67	6.67	6.61	-0.74%	-
Apr 20, 2026	6.72	6.72	6.72	6.72	6.66	-	-
Apr 17, 2026	6.72	6.72	6.72	6.72	6.66	3.31%	-