FRA:R35 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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