FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	108.60	110.25	108.60	110.25	110.25	1.38%	42
Mar 26, 2026	107.40	108.75	107.40	108.75	108.75	0.42%	-
Mar 25, 2026	106.30	109.00	105.35	108.30	108.30	1.45%	270
Mar 24, 2026	103.50	107.15	103.50	106.75	106.75	3.34%	159
Mar 23, 2026	99.86	103.30	99.86	103.30	103.30	1.72%	20
Mar 20, 2026	104.50	105.25	101.55	101.55	101.55	-3.42%	40
Mar 19, 2026	108.75	108.75	105.15	105.15	105.15	-2.77%	-
Mar 18, 2026	108.75	108.75	108.15	108.15	108.15	-0.78%	-
Mar 17, 2026	106.55	109.00	106.55	109.00	109.00	2.06%	-
Mar 16, 2026	109.20	109.20	106.80	106.80	106.80	-1.70%	50
Mar 13, 2026	109.85	112.15	108.65	108.65	108.65	-0.41%	213
Mar 12, 2026	104.80	109.10	104.80	109.10	109.10	3.02%	52
Mar 11, 2026	102.60	105.90	102.05	105.90	105.90	2.87%	73
Mar 10, 2026	101.90	106.00	101.90	102.95	102.95	1.28%	61
Mar 9, 2026	99.76	103.30	99.76	101.65	101.65	1.35%	35
Mar 6, 2026	97.00	100.30	97.00	100.30	100.30	3.08%	20
Mar 5, 2026	98.14	99.50	96.50	97.30	97.30	-1.38%	52
Mar 4, 2026	99.32	99.32	98.66	98.66	98.66	-1.73%	-
Mar 3, 2026	101.80	101.80	100.40	100.40	100.40	-2.67%	-
Mar 2, 2026	101.95	103.15	101.95	103.15	103.15	1.13%	-
Feb 27, 2026	99.96	102.00	99.96	102.00	102.00	1.29%	40
Feb 26, 2026	101.80	103.00	100.70	100.70	100.70	-1.76%	35
Feb 25, 2026	103.05	104.65	102.50	102.50	102.50	-1.20%	25
Feb 24, 2026	102.50	103.75	102.50	103.75	103.75	1.17%	-
Feb 23, 2026	101.65	103.45	101.65	102.55	102.55	-0.97%	200
Feb 20, 2026	104.50	104.50	103.55	103.55	103.55	-0.96%	90
Feb 19, 2026	102.85	104.80	102.85	104.55	104.55	1.21%	110
Feb 18, 2026	102.30	103.30	102.30	103.30	103.30	0.78%	-
Feb 17, 2026	102.50	102.50	102.50	102.50	102.50	-0.29%	-
Feb 16, 2026	102.75	104.30	102.75	102.80	102.21	-1.20%	65
Feb 13, 2026	101.80	104.45	101.80	104.05	103.45	1.91%	25
Feb 12, 2026	102.45	102.45	101.50	102.10	101.51	-0.39%	5
Feb 11, 2026	98.88	102.50	98.86	102.50	101.91	3.87%	16
Feb 10, 2026	98.96	99.68	98.68	98.68	98.11	-0.50%	100
Feb 9, 2026	97.06	99.18	97.06	99.18	98.61	1.79%	-
Feb 6, 2026	95.84	97.44	95.84	97.44	96.88	0.74%	-
Feb 5, 2026	99.80	99.80	96.72	96.72	96.17	-2.40%	-
Feb 4, 2026	98.34	99.10	98.34	99.10	98.53	0.28%	100
Feb 3, 2026	95.92	98.82	95.92	98.82	98.25	2.47%	68
Feb 2, 2026	94.48	96.44	94.48	96.44	95.89	1.32%	20
Jan 30, 2026	95.26	95.26	94.90	95.18	94.63	-0.83%	1,300
Jan 29, 2026	96.84	96.84	95.98	95.98	95.43	-0.23%	25
Jan 28, 2026	96.20	96.20	96.20	96.20	95.65	-	-
Jan 27, 2026	95.08	96.20	95.08	96.20	95.65	0.44%	-
Jan 26, 2026	96.02	96.02	95.78	95.78	95.23	-0.06%	-
Jan 23, 2026	95.30	96.70	95.30	95.84	95.29	0.27%	252
Jan 22, 2026	95.28	95.58	95.28	95.58	95.03	-0.21%	-
Jan 21, 2026	92.98	95.78	92.98	95.78	95.23	2.15%	-
Jan 20, 2026	90.20	93.76	90.20	93.76	93.22	4.53%	-
Jan 19, 2026	91.30	91.30	89.70	89.70	89.19	-3.28%	-