FRA:Q23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	101.05	103.60	101.05	103.60	102.97	2.37%	-
Apr 15, 2026	103.00	103.00	101.20	101.20	100.59	-2.74%	-
Apr 14, 2026	104.20	104.20	104.05	104.05	103.42	-0.57%	-
Apr 13, 2026	104.65	104.65	104.65	104.65	104.01	-0.52%	-
Apr 10, 2026	104.40	105.20	104.40	105.20	104.56	0.48%	-
Apr 9, 2026	108.20	109.50	104.70	104.70	104.06	-3.50%	20
Apr 8, 2026	109.30	109.30	107.00	108.50	107.84	-0.87%	215
Apr 7, 2026	110.65	110.65	109.45	109.45	108.79	-1.88%	-
Apr 2, 2026	111.25	111.65	111.25	111.55	110.87	0.68%	100
Apr 1, 2026	109.50	110.80	109.50	110.80	110.13	1.23%	30
Mar 31, 2026	110.35	110.35	109.45	109.45	108.79	-0.59%	-
Mar 30, 2026	111.40	112.35	110.10	110.10	109.43	-0.14%	10
Mar 27, 2026	108.60	110.25	108.60	110.25	109.58	1.38%	42
Mar 26, 2026	107.40	108.75	107.40	108.75	108.09	0.42%	-
Mar 25, 2026	106.30	109.00	105.35	108.30	107.64	1.45%	270
Mar 24, 2026	103.50	107.15	103.50	106.75	106.10	3.34%	159
Mar 23, 2026	99.86	103.30	99.86	103.30	102.67	1.72%	20
Mar 20, 2026	104.50	105.25	101.55	101.55	100.93	-3.42%	40