FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	91.06	92.58	91.06	92.00	92.00	1.68%	150
Oct 22, 2026	90.48	90.48	90.48	90.48	90.48	-0.77%	-
Oct 21, 2026	91.18	91.18	91.18	91.18	91.18	-0.09%	-
Oct 20, 2026	91.26	91.26	91.26	91.26	91.26	-0.22%	-
Oct 19, 2026	94.12	94.12	91.46	91.46	91.46	-2.81%	30
Oct 16, 2026	94.82	96.00	94.10	94.10	94.10	-2.67%	10
Oct 15, 2026	96.68	96.68	96.68	96.68	96.68	1.30%	-
Oct 14, 2026	95.44	95.44	95.44	95.44	95.44	2.73%	-
Oct 13, 2026	92.90	92.90	92.90	92.90	92.90	0.13%	-
Oct 12, 2026	90.78	92.78	90.78	92.78	92.78	-2.75%	-
Oct 9, 2026	95.40	95.40	95.40	95.40	95.40	2.21%	-
Oct 8, 2026	93.34	93.34	93.34	93.34	93.34	-0.45%	-
Oct 7, 2026	94.82	94.82	93.36	93.76	93.76	-2.31%	49
Oct 6, 2026	95.14	95.98	95.14	95.98	95.98	0.67%	105
Oct 5, 2026	94.56	95.34	94.56	95.34	95.34	0.80%	-
Oct 2, 2026	94.38	94.58	94.38	94.58	94.58	0.40%	-
Oct 1, 2026	94.22	94.22	94.20	94.20	94.20	-0.88%	8
Sep 30, 2026	95.04	95.04	95.04	95.04	95.04	-0.56%	-
Sep 29, 2026	95.58	95.58	95.58	95.58	95.58	-0.33%	-
Sep 28, 2026	95.60	96.36	95.60	95.90	95.90	0.19%	34
Sep 25, 2026	96.36	96.36	95.72	95.72	95.72	-1.16%	-
Sep 24, 2026	97.00	97.00	96.84	96.84	96.84	-0.98%	-
Sep 23, 2026	95.82	97.80	95.82	97.80	97.80	1.16%	-
Sep 22, 2026	97.58	97.58	96.68	96.68	96.68	-1.89%	-
Sep 21, 2026	100.10	100.10	98.54	98.54	98.54	-1.46%	60
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