FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	97.44	97.44	97.44	97.44	-	1.99%	-
Jun 25, 2026	95.18	95.54	95.18	95.54	95.54	-1.26%	140
Jun 24, 2026	96.76	96.76	96.76	96.76	96.76	0.42%	-
Jun 23, 2026	96.54	96.54	96.36	96.36	96.36	-0.82%	5
Jun 22, 2026	97.46	97.46	97.16	97.16	97.16	-0.39%	-
Jun 19, 2026	97.54	97.54	97.54	97.54	97.54	-0.73%	-
Jun 18, 2026	100.65	100.65	97.72	98.26	98.26	-3.81%	23
Jun 17, 2026	102.15	102.15	102.15	102.15	102.15	-3.18%	-
Jun 16, 2026	105.50	105.50	105.50	105.50	105.50	-0.85%	-
Jun 15, 2026	109.80	109.80	106.40	106.40	106.40	-1.85%	-
Jun 12, 2026	108.40	108.40	108.40	108.40	108.40	-0.60%	-
Jun 11, 2026	110.65	110.65	109.05	109.05	109.05	-0.46%	2
Jun 10, 2026	108.85	109.55	108.85	109.55	109.55	1.01%	200
Jun 9, 2026	108.10	108.45	108.10	108.45	108.45	0.05%	-
Jun 8, 2026	108.60	108.60	108.40	108.40	108.40	-0.64%	-
Jun 5, 2026	110.70	110.70	109.10	109.10	109.10	-2.89%	-
Jun 4, 2026	112.50	112.50	112.35	112.35	112.35	-0.49%	-
Jun 3, 2026	110.25	115.55	110.25	112.90	112.90	1.44%	100
Jun 2, 2026	110.55	111.30	110.55	111.30	111.30	5.75%	-
Jun 1, 2026	105.25	105.25	105.25	105.25	105.25	-	-
May 29, 2026	105.65	106.80	105.25	105.25	105.25	-0.52%	82
May 28, 2026	103.80	105.80	103.80	105.80	105.80	0.71%	-
May 27, 2026	102.65	105.05	102.65	105.05	105.05	1.64%	-
May 26, 2026	102.95	103.35	102.95	103.35	103.35	-0.14%	40
May 25, 2026	103.80	103.80	103.50	103.50	103.50	1.02%	-
May 22, 2026	103.10	103.10	102.45	102.45	102.45	-0.94%	-
May 21, 2026	102.40	104.05	102.40	104.05	103.42	0.82%	-
May 20, 2026	104.65	104.65	103.20	103.20	102.57	-4.04%	-
May 19, 2026	106.15	107.55	106.15	107.55	106.90	0.66%	15
May 18, 2026	104.20	106.85	104.20	106.85	106.20	1.71%	-
May 15, 2026	104.85	105.05	104.85	105.05	104.41	-2.01%	-
May 14, 2026	107.20	107.20	107.20	107.20	106.55	0.33%	-
May 13, 2026	106.85	106.85	106.85	106.85	106.20	-0.56%	-
May 12, 2026	106.45	107.45	106.45	107.45	106.80	0.42%	50
May 11, 2026	106.35	107.05	106.35	107.00	106.35	1.13%	50
May 8, 2026	104.85	105.80	104.85	105.80	105.16	-0.24%	-
May 7, 2026	106.75	106.75	106.05	106.05	105.41	-0.89%	50
May 6, 2026	110.65	110.65	107.00	107.00	106.35	-3.39%	350
May 5, 2026	108.70	113.95	108.70	110.75	110.08	1.84%	400
May 4, 2026	105.65	108.75	105.65	108.75	108.09	-0.14%	155
Apr 30, 2026	107.90	108.90	107.90	108.90	108.24	1.30%	-
Apr 29, 2026	107.50	107.50	107.50	107.50	106.85	0.05%	-
Apr 28, 2026	105.30	107.45	105.30	107.45	106.80	1.94%	-
Apr 27, 2026	105.60	105.60	105.40	105.40	104.76	-1.86%	-
Apr 24, 2026	107.40	107.40	107.40	107.40	106.75	-0.46%	-
Apr 23, 2026	106.10	107.90	106.10	107.90	107.25	0.61%	-
Apr 22, 2026	106.85	107.25	106.85	107.25	106.60	0.52%	-
Apr 21, 2026	103.45	106.70	103.45	106.70	106.05	3.54%	-
Apr 20, 2026	100.30	103.10	100.30	103.05	102.42	-0.91%	160
Apr 17, 2026	104.00	104.00	104.00	104.00	103.37	0.39%	138