FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	103.45	103.45	100.00	100.00	100.00	-3.43%	-
Sep 17, 2026	101.70	103.55	101.70	103.55	103.55	0.93%	-
Sep 16, 2026	104.95	104.95	102.60	102.60	102.60	-2.75%	-
Sep 15, 2026	104.40	105.50	104.40	105.50	105.50	1.39%	-
Sep 14, 2026	105.60	105.60	104.05	104.05	104.05	-1.09%	100
Sep 11, 2026	107.05	107.05	105.20	105.20	105.20	-2.00%	380
Sep 10, 2026	105.85	107.35	105.85	107.35	107.35	2.29%	19
Sep 9, 2026	105.85	107.15	104.95	104.95	104.95	-1.22%	3
Sep 8, 2026	102.25	106.25	102.25	106.25	106.25	3.71%	-
Sep 7, 2026	101.50	102.45	101.50	102.45	102.45	0.20%	-
Sep 4, 2026	102.15	102.25	102.15	102.25	102.25	-1.26%	-
Sep 3, 2026	105.40	107.30	103.55	103.55	103.55	-2.95%	13
Sep 2, 2026	103.75	106.70	103.60	106.70	106.70	5.80%	177
Sep 1, 2026	99.56	100.85	99.56	100.85	100.85	0.95%	50
Aug 31, 2026	100.05	100.10	97.52	99.90	99.90	0.32%	74
Aug 28, 2026	94.94	99.58	94.94	99.58	99.58	4.16%	-
Aug 27, 2026	96.64	96.64	95.60	95.60	95.60	0.67%	100
Aug 26, 2026	94.96	94.96	94.96	94.96	94.96	-0.57%	-
Aug 25, 2026	93.90	95.50	93.90	95.50	95.50	1.25%	700
Aug 24, 2026	96.70	96.70	94.32	94.32	94.32	-2.36%	15
Aug 21, 2026	99.04	99.04	96.60	96.60	96.60	-0.35%	-
Aug 20, 2026	96.94	96.94	96.94	96.94	96.94	-1.00%	-
Aug 19, 2026	97.92	97.92	97.92	97.92	97.92	-0.20%	-
Aug 18, 2026	98.12	98.12	98.12	98.12	98.12	-0.57%	-
Aug 17, 2026	99.56	99.56	99.30	99.30	98.68	1.29%	5
Aug 14, 2026	97.06	98.52	97.06	98.04	97.43	1.76%	10
Aug 13, 2026	96.34	96.34	96.34	96.34	95.74	-1.17%	-
Aug 12, 2026	96.06	97.48	96.06	97.48	96.87	0.60%	25
Aug 11, 2026	96.90	96.90	96.90	96.90	96.30	-0.88%	42
Aug 10, 2026	93.56	97.76	93.56	97.76	97.15	4.24%	42
Aug 7, 2026	93.78	93.78	93.78	93.78	93.19	2.02%	-
Aug 6, 2026	91.92	91.92	91.92	91.92	91.35	-1.54%	-
Aug 5, 2026	93.36	93.36	93.36	93.36	92.78	0.69%	-
Aug 4, 2026	91.14	92.72	91.14	92.72	92.14	0.76%	-
Aug 3, 2026	92.16	92.16	92.02	92.02	91.45	-	30
Jul 31, 2026	91.10	92.02	91.10	92.02	91.45	-1.58%	60
Jul 30, 2026	93.50	93.50	93.50	93.50	92.92	-7.15%	-
Jul 29, 2026	100.70	100.70	100.70	100.70	100.07	-1.95%	-
Jul 28, 2026	102.70	102.70	102.70	102.70	102.06	-1.91%	-
Jul 27, 2026	104.70	104.70	104.70	104.70	104.05	-2.15%	-
Jul 24, 2026	106.75	107.25	106.75	107.00	106.33	-2.37%	53
Jul 23, 2026	107.50	109.60	107.50	109.60	108.92	3.64%	45
Jul 22, 2026	105.75	105.75	105.75	105.75	105.09	0.52%	-
Jul 21, 2026	105.20	105.20	105.20	105.20	104.54	-0.24%	-
Jul 20, 2026	103.30	105.45	103.30	105.45	104.79	1.83%	29
Jul 17, 2026	100.25	103.55	100.25	103.55	102.90	4.09%	-
Jul 16, 2026	99.48	99.48	99.48	99.48	98.86	-1.89%	-
Jul 15, 2026	101.35	101.40	101.35	101.40	100.77	-0.25%	98
Jul 14, 2026	102.30	102.30	101.65	101.65	101.02	-1.64%	310
Jul 13, 2026	99.90	103.35	99.90	103.35	102.70	3.79%	-