FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.48	37.00	36.48	37.00	37.00	0.89%	2,438
Jun 1, 2026	36.15	37.24	36.15	36.68	36.68	1.66%	6,049
May 29, 2026	36.29	36.29	35.90	36.08	36.08	0.36%	2,668
May 28, 2026	36.18	36.28	35.95	35.95	35.95	0.50%	13,062
May 27, 2026	36.65	36.65	35.74	35.77	35.77	-2.45%	15,396
May 26, 2026	36.22	37.22	36.22	36.67	36.67	-0.10%	3,061
May 25, 2026	36.06	36.70	36.06	36.70	36.70	-0.35%	2,246
May 22, 2026	37.18	37.42	36.83	36.83	36.83	-0.93%	3,829
May 21, 2026	37.13	37.69	37.13	37.18	37.18	0.03%	6,953
May 20, 2026	38.00	38.08	37.33	37.50	37.16	-1.32%	1,155
May 19, 2026	38.01	38.11	37.81	38.00	37.66	1.09%	10,024
May 18, 2026	36.43	37.90	36.43	37.59	37.25	3.45%	8,362
May 15, 2026	36.38	36.55	36.25	36.34	36.01	0.85%	1,719
May 14, 2026	36.27	36.34	36.03	36.03	35.71	-0.30%	223
May 13, 2026	36.59	36.63	36.04	36.14	35.82	0.01%	4,666
May 12, 2026	36.26	36.68	36.11	36.14	35.81	0.31%	5,187
May 11, 2026	35.50	36.50	35.50	36.03	35.70	1.11%	6,928
May 8, 2026	36.02	36.02	35.63	35.63	35.31	-1.57%	20,157
May 7, 2026	36.83	37.13	35.82	36.20	35.88	-2.16%	25,094
May 6, 2026	38.31	38.32	36.52	37.00	36.67	-4.15%	19,452
May 5, 2026	38.20	38.60	38.10	38.60	38.25	1.09%	6,623
May 4, 2026	38.03	38.57	38.03	38.19	37.84	-0.09%	3,627
Apr 30, 2026	38.05	38.41	37.93	38.22	37.88	-	4,277
Apr 29, 2026	37.58	38.49	37.55	38.22	37.88	0.82%	18,315
Apr 28, 2026	37.56	38.51	37.41	37.91	37.57	2.29%	8,654
Apr 27, 2026	38.05	38.51	36.81	37.06	36.73	-2.07%	15,525
Apr 24, 2026	38.12	38.56	37.85	37.85	37.51	-0.41%	13,526
Apr 23, 2026	38.29	38.36	38.00	38.00	37.66	0.48%	4,569
Apr 22, 2026	37.42	38.17	37.42	37.82	37.48	1.10%	3,183
Apr 21, 2026	37.28	37.98	37.28	37.41	37.07	-1.25%	4,328
Apr 20, 2026	37.59	38.00	37.45	37.89	37.55	1.55%	11,917
Apr 17, 2026	38.65	38.83	36.49	37.31	36.97	-4.28%	21,968
Apr 16, 2026	37.99	38.98	37.89	38.98	38.63	2.08%	15,810
Apr 15, 2026	38.65	38.99	38.18	38.18	37.84	-1.39%	16,051
Apr 14, 2026	39.31	39.82	38.46	38.72	38.37	-1.64%	24,467
Apr 13, 2026	39.59	40.04	39.37	39.37	39.01	0.68%	8,819
Apr 10, 2026	39.20	39.58	39.03	39.10	38.75	0.72%	12,249
Apr 9, 2026	39.46	39.76	38.80	38.82	38.47	-0.46%	29,824
Apr 8, 2026	37.15	39.40	36.65	39.00	38.65	-3.50%	60,568
Apr 7, 2026	40.42	41.01	40.42	40.42	40.05	-0.21%	6,937
Apr 2, 2026	39.81	41.00	39.81	40.50	40.14	2.73%	13,035
Apr 1, 2026	40.24	40.80	39.23	39.43	39.07	-0.59%	38,360
Mar 31, 2026	40.85	41.28	39.47	39.66	39.30	-2.19%	22,612
Mar 30, 2026	39.97	41.22	39.97	40.55	40.19	1.38%	47,390
Mar 27, 2026	40.14	40.25	39.64	40.00	39.64	0.13%	15,657
Mar 26, 2026	39.77	40.35	39.61	39.95	39.59	1.14%	50,347
Mar 25, 2026	38.90	39.99	38.90	39.50	39.15	0.56%	16,028
Mar 24, 2026	38.72	40.10	38.72	39.28	38.93	0.72%	12,237
Mar 23, 2026	38.79	39.32	37.89	39.00	38.65	-	54,759
Mar 20, 2026	39.12	40.24	38.92	39.00	38.65	-0.51%	28,965