FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	39.12	39.44	38.93	39.44	-	0.33%	2,363
Aug 25, 2026	39.82	39.90	39.31	39.31	39.31	-1.92%	4,327
Aug 24, 2026	39.68	40.09	39.51	40.08	40.08	1.20%	10,293
Aug 21, 2026	40.00	40.28	39.60	39.60	39.60	-0.75%	9,433
Aug 20, 2026	39.66	40.50	39.66	39.90	39.90	-0.32%	7,581
Aug 19, 2026	39.71	40.11	39.71	40.03	40.03	1.09%	9,032
Aug 18, 2026	39.43	39.90	39.43	39.60	39.60	0.48%	5,253
Aug 17, 2026	38.81	39.41	38.80	39.41	39.41	1.57%	2,266
Aug 14, 2026	38.38	38.80	38.38	38.80	38.80	1.27%	2,187
Aug 13, 2026	38.57	38.92	38.18	38.32	38.32	-1.73%	15,864
Aug 12, 2026	39.28	39.34	38.72	39.34	38.99	0.69%	5,186
Aug 11, 2026	38.81	39.66	38.81	39.07	38.72	-0.04%	4,148
Aug 10, 2026	38.31	39.08	38.22	39.08	38.74	1.13%	5,710
Aug 7, 2026	38.96	39.00	38.32	38.65	38.31	-0.90%	3,596
Aug 6, 2026	37.99	39.00	37.99	39.00	38.65	1.55%	4,810
Aug 5, 2026	38.96	39.01	38.40	38.40	38.06	-1.22%	5,452
Aug 4, 2026	39.68	40.00	38.78	38.88	38.54	-2.08%	10,082
Aug 3, 2026	38.44	40.00	38.37	39.70	39.35	-0.63%	8,944
Jul 31, 2026	38.82	39.95	38.82	39.95	39.60	2.95%	7,365
Jul 30, 2026	38.81	39.50	38.81	38.81	38.47	0.69%	12,466
Jul 29, 2026	37.97	38.90	37.97	38.54	38.20	2.60%	5,705
Jul 28, 2026	37.96	38.30	37.57	37.57	37.24	-2.74%	8,340
Jul 27, 2026	38.26	38.63	37.40	38.63	38.29	-0.75%	8,194
Jul 24, 2026	38.72	38.98	38.61	38.92	38.57	0.30%	3,640
Jul 23, 2026	38.58	39.49	38.58	38.80	38.46	-0.32%	9,922
Jul 22, 2026	38.13	38.95	38.13	38.93	38.58	1.12%	4,808
Jul 21, 2026	38.09	38.50	37.81	38.50	38.16	0.79%	5,190
Jul 20, 2026	38.16	38.50	37.54	38.20	37.86	0.71%	4,772
Jul 17, 2026	37.33	38.21	37.07	37.93	37.59	2.58%	12,018
Jul 16, 2026	36.89	37.36	36.88	36.97	36.65	0.89%	7,235
Jul 15, 2026	36.84	37.37	36.65	36.65	36.32	-1.33%	3,777
Jul 14, 2026	36.83	37.16	36.83	37.14	36.82	0.76%	3,716
Jul 13, 2026	35.95	36.93	35.95	36.86	36.54	3.16%	5,087
Jul 10, 2026	35.37	35.73	35.37	35.73	35.42	0.73%	2,358
Jul 9, 2026	36.08	36.08	35.47	35.47	35.16	-0.95%	5,837
Jul 8, 2026	35.90	36.35	35.47	35.81	35.50	0.76%	18,042
Jul 7, 2026	34.03	35.54	34.03	35.54	35.23	3.92%	6,141
Jul 6, 2026	33.72	34.20	33.72	34.20	33.90	0.18%	1,842
Jul 3, 2026	34.00	34.14	33.83	34.14	33.84	0.98%	2,423
Jul 2, 2026	33.53	34.10	33.53	33.81	33.51	0.77%	9,024
Jul 1, 2026	34.00	34.00	33.55	33.55	33.26	-2.24%	2,757
Jun 30, 2026	33.65	34.32	33.65	34.32	34.02	2.55%	4,693
Jun 29, 2026	33.43	33.98	33.43	33.47	33.17	-0.90%	4,503
Jun 26, 2026	33.80	33.81	33.50	33.77	33.47	-0.10%	2,160
Jun 25, 2026	34.09	34.09	33.81	33.81	33.51	-1.01%	4,972
Jun 24, 2026	34.80	34.82	34.15	34.15	33.85	-2.78%	6,555
Jun 23, 2026	34.91	35.13	34.67	35.13	34.82	1.18%	2,036
Jun 22, 2026	34.44	34.92	34.44	34.72	34.41	0.48%	5,895
Jun 19, 2026	34.14	34.80	34.14	34.55	34.25	0.58%	6,606
Jun 18, 2026	34.74	34.84	33.96	34.35	34.05	-1.42%	5,796