FRA:R35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	120.90	120.98	116.26	120.08	-	0.49%	29
Jun 18, 2026	119.68	119.68	119.50	119.50	119.50	1.12%	29
Jun 17, 2026	118.80	120.00	118.18	118.18	118.18	-1.02%	122
Jun 16, 2026	120.90	120.98	119.40	119.40	119.40	-1.29%	156
Jun 15, 2026	124.46	124.46	120.96	120.96	120.96	6.84%	88
Jun 12, 2026	103.22	113.22	103.22	113.22	113.22	11.44%	170
Jun 11, 2026	101.82	103.86	101.60	101.60	101.60	-0.16%	86
Jun 10, 2026	103.58	103.58	101.76	101.76	101.76	-5.11%	19
Jun 9, 2026	107.24	107.24	107.24	107.24	107.24	-1.61%	-
Jun 8, 2026	109.10	109.10	109.00	109.00	109.00	0.06%	13
Jun 5, 2026	106.18	108.94	106.18	108.94	108.94	4.35%	33
Jun 4, 2026	104.40	104.40	104.40	104.40	104.40	0.56%	-
Jun 3, 2026	108.84	108.84	103.82	103.82	103.82	-3.85%	47
Jun 2, 2026	109.82	109.82	107.98	107.98	107.98	-1.84%	-
Jun 1, 2026	111.90	111.90	110.00	110.00	110.00	-1.79%	89
May 29, 2026	112.36	113.00	112.00	112.00	112.00	0.05%	200
May 28, 2026	113.82	114.54	111.22	111.94	111.94	-0.76%	122
May 27, 2026	109.22	113.10	109.22	112.80	112.80	4.75%	200
May 26, 2026	109.46	109.46	107.68	107.68	107.68	-1.97%	-
May 25, 2026	109.84	109.84	109.84	109.84	109.84	0.44%	-
May 22, 2026	107.70	109.36	107.00	109.36	109.36	3.70%	9
May 21, 2026	106.28	106.28	105.46	105.46	105.46	1.21%	-
May 20, 2026	103.68	104.20	103.68	104.20	104.20	-0.72%	10
May 19, 2026	105.46	105.46	104.96	104.96	104.96	-	-
May 18, 2026	104.96	104.96	104.96	104.96	104.96	-2.67%	-
May 15, 2026	106.46	107.84	106.42	107.84	107.84	0.80%	10
May 14, 2026	107.34	107.34	106.98	106.98	106.98	-1.02%	110
May 13, 2026	108.90	108.90	107.00	108.08	108.08	0.67%	150
May 12, 2026	107.48	107.82	107.36	107.36	107.36	-1.14%	20
May 11, 2026	109.48	109.50	108.60	108.60	108.60	-1.27%	22
May 8, 2026	107.62	110.00	107.62	110.00	110.00	1.91%	56
May 7, 2026	108.70	108.70	107.94	107.94	107.94	0.50%	10
May 6, 2026	106.28	107.40	105.64	107.40	107.40	1.13%	10
May 5, 2026	107.84	107.84	106.20	106.20	106.20	-0.86%	11
May 4, 2026	106.96	107.12	105.00	107.12	107.12	12.54%	332
Apr 30, 2026	95.53	95.53	95.18	95.18	95.18	0.18%	-
Apr 29, 2026	95.97	95.97	95.01	95.01	95.01	-0.87%	-
Apr 28, 2026	97.43	97.43	95.36	95.84	95.84	-1.03%	53
Apr 27, 2026	97.68	97.68	96.00	96.84	96.84	-0.54%	61
Apr 24, 2026	97.83	97.83	97.37	97.37	97.37	-0.38%	85
Apr 23, 2026	99.05	99.80	97.74	97.74	97.74	-1.68%	40
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%	-