FRA:R35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	99.17	100.46	99.17	100.14	-	0.73%	25
Apr 22, 2026	96.65	99.41	96.65	99.41	99.41	-2.08%	25
Apr 21, 2026	100.92	101.52	100.16	101.52	101.52	1.44%	35
Apr 20, 2026	96.23	100.08	96.23	100.08	100.08	4.53%	35
Apr 17, 2026	93.21	96.00	92.50	95.74	95.74	3.44%	80
Apr 16, 2026	91.27	92.56	91.27	92.56	92.56	0.61%	-
Apr 15, 2026	90.01	92.00	90.01	92.00	92.00	1.43%	-
Apr 14, 2026	89.27	90.70	89.27	90.70	90.70	4.65%	82
Apr 13, 2026	87.45	87.45	86.67	86.67	86.67	4.02%	12
Apr 10, 2026	85.01	85.01	83.32	83.32	83.32	-2.90%	-
Apr 9, 2026	86.05	86.05	85.81	85.81	85.81	-1.62%	-
Apr 8, 2026	87.05	88.73	87.05	87.22	87.22	3.77%	232
Apr 7, 2026	83.41	84.05	83.41	84.05	84.05	7.07%	1
Apr 2, 2026	79.59	79.66	78.50	78.50	78.50	-3.47%	70
Apr 1, 2026	82.42	83.03	81.32	81.32	81.32	1.89%	10
Mar 31, 2026	77.53	79.81	77.53	79.81	79.81	3.54%	16
Mar 30, 2026	75.50	77.08	75.50	77.08	77.08	2.28%	-
Mar 27, 2026	77.55	77.55	75.36	75.36	75.36	-7.43%	67
Mar 26, 2026	81.41	81.41	81.41	81.41	81.41	-1.64%	-
Mar 25, 2026	82.77	82.77	82.77	82.77	82.77	-0.64%	-
Mar 24, 2026	83.30	83.30	83.30	83.30	83.30	6.43%	-
Mar 23, 2026	78.27	78.27	78.27	78.27	78.27	-4.50%	-
Mar 20, 2026	82.62	82.62	81.96	81.96	81.96	-1.43%	-
Mar 19, 2026	82.16	83.15	82.16	83.15	83.15	0.12%	70
Mar 18, 2026	83.82	83.82	83.05	83.05	83.05	-2.61%	260
Mar 17, 2026	81.54	85.28	81.54	85.28	85.28	3.34%	-
Mar 16, 2026	80.35	82.52	80.35	82.52	82.52	-0.84%	-
Mar 13, 2026	81.32	83.22	81.32	83.22	83.22	-4.45%	-
Mar 12, 2026	84.97	88.04	84.97	87.10	87.10	0.92%	10
Mar 11, 2026	86.20	86.31	86.20	86.31	86.31	1.96%	-
Mar 10, 2026	85.57	85.57	84.65	84.65	84.65	1.38%	20
Mar 9, 2026	83.50	83.50	83.50	83.50	83.50	0.54%	-
Mar 6, 2026	84.18	84.18	83.05	83.05	83.05	-4.29%	-
Mar 5, 2026	83.45	86.77	83.45	86.77	86.77	5.80%	-
Mar 4, 2026	80.24	82.01	80.24	82.01	82.01	0.45%	-
Mar 3, 2026	81.54	81.64	81.54	81.64	81.64	-0.58%	-
Mar 2, 2026	81.60	82.12	81.60	82.12	82.12	3.92%	-
Feb 27, 2026	78.25	79.02	78.25	79.02	79.02	0.39%	1
Feb 26, 2026	77.16	78.71	77.16	78.71	78.71	4.04%	-
Feb 25, 2026	73.78	75.65	73.78	75.65	75.65	4.59%	-
Feb 24, 2026	71.44	72.33	71.44	72.33	72.33	1.42%	-
Feb 23, 2026	75.30	75.30	71.32	71.32	71.32	-6.77%	40
Feb 20, 2026	76.50	76.50	76.50	76.50	76.50	0.08%	-
Feb 19, 2026	76.44	76.44	76.44	76.44	76.44	1.51%	-
Feb 18, 2026	74.78	75.30	74.78	75.30	75.30	0.78%	20
Feb 17, 2026	75.00	75.00	74.72	74.72	74.72	-3.28%	-
Feb 16, 2026	75.92	77.25	75.71	77.25	77.25	0.14%	90
Feb 13, 2026	77.98	81.00	77.14	77.14	77.14	11.80%	250
Feb 12, 2026	74.12	75.49	69.00	69.00	69.00	-8.32%	98
Feb 11, 2026	76.72	76.72	75.26	75.26	75.26	-0.04%	40