FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	106.10	106.10	106.10	106.10	106.10	-1.07%	-
Apr 22, 2026	106.85	107.25	106.85	107.25	107.25	0.52%	-
Apr 21, 2026	103.45	106.70	103.45	106.70	106.70	3.54%	-
Apr 20, 2026	100.30	103.10	100.30	103.05	103.05	-0.91%	160
Apr 17, 2026	104.00	104.00	104.00	104.00	104.00	0.39%	138
Apr 16, 2026	101.05	103.60	101.05	103.60	103.60	2.37%	-
Apr 15, 2026	103.00	103.00	101.20	101.20	101.20	-2.74%	-
Apr 14, 2026	104.20	104.20	104.05	104.05	104.05	-0.57%	-
Apr 13, 2026	104.65	104.65	104.65	104.65	104.65	-0.52%	-
Apr 10, 2026	104.40	105.20	104.40	105.20	105.20	0.48%	-
Apr 9, 2026	108.20	109.50	104.70	104.70	104.70	-3.50%	20
Apr 8, 2026	109.30	109.30	107.00	108.50	108.50	-0.87%	215
Apr 7, 2026	110.65	110.65	109.45	109.45	109.45	-1.88%	-
Apr 2, 2026	111.25	111.65	111.25	111.55	111.55	0.68%	100
Apr 1, 2026	109.50	110.80	109.50	110.80	110.80	1.23%	30
Mar 31, 2026	110.35	110.35	109.45	109.45	109.45	-0.59%	-
Mar 30, 2026	111.40	112.35	110.10	110.10	110.10	-0.14%	10
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