FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	36.26	36.68	36.11	36.14	36.14	0.31%	-
May 11, 2026	35.50	36.50	35.50	36.03	36.03	1.11%	8,138
May 8, 2026	36.02	36.02	35.63	35.63	35.63	-1.57%	25,453
May 7, 2026	36.83	37.13	35.82	36.20	36.20	-2.16%	29,700
May 6, 2026	38.31	38.32	36.52	37.00	37.00	-4.15%	34,946
May 5, 2026	38.20	38.60	38.10	38.60	38.60	1.09%	24,849
May 4, 2026	38.03	38.57	38.03	38.19	38.19	-0.09%	9,203
Apr 30, 2026	38.05	38.41	37.93	38.22	38.22	-	8,757
Apr 29, 2026	38.22	38.49	37.55	38.22	38.22	0.82%	-
Apr 28, 2026	37.56	38.51	37.41	37.91	37.91	2.29%	8,654
Apr 27, 2026	38.05	38.51	36.81	37.06	37.06	-2.07%	15,525
Apr 24, 2026	38.12	38.56	37.85	37.85	37.85	-0.41%	21,116
Apr 23, 2026	38.29	38.36	38.00	38.00	38.00	0.48%	7,138
Apr 22, 2026	37.42	38.17	37.42	37.82	37.82	1.10%	8,277
Apr 21, 2026	37.28	37.98	37.28	37.41	37.41	-1.25%	13,172
Apr 20, 2026	37.59	38.00	37.45	37.89	37.89	1.55%	36,893
Apr 17, 2026	38.65	38.83	36.49	37.31	37.31	-4.28%	46,992
Apr 16, 2026	37.99	38.98	37.89	38.98	38.98	2.08%	32,677
Apr 15, 2026	38.65	38.99	38.18	38.18	38.18	-1.39%	25,675
Apr 14, 2026	39.31	39.82	38.46	38.72	38.72	-1.64%	35,787
Apr 13, 2026	39.59	40.04	39.37	39.37	39.37	0.68%	22,577
Apr 10, 2026	39.20	39.58	39.03	39.10	39.10	0.72%	37,483
Apr 9, 2026	39.46	39.76	38.80	38.82	38.82	-0.46%	177,111
Apr 8, 2026	37.15	39.40	36.65	39.00	39.00	-3.50%	171,288
Apr 7, 2026	40.42	41.01	40.42	40.42	40.42	-0.21%	25,438
Apr 2, 2026	39.81	41.00	39.81	40.50	40.50	2.73%	57,474
Apr 1, 2026	40.24	40.80	39.23	39.43	39.43	-0.59%	38,360
Mar 31, 2026	40.85	41.28	39.47	39.66	39.66	-2.19%	22,612
Mar 30, 2026	39.97	41.22	39.97	40.55	40.55	1.37%	47,390
Mar 27, 2026	40.14	40.25	39.64	40.00	40.00	0.13%	47,834
Mar 26, 2026	39.77	40.35	39.61	39.95	39.95	1.14%	67,458
Mar 25, 2026	38.90	39.99	38.90	39.50	39.50	0.56%	100,527
Mar 24, 2026	38.72	40.10	38.72	39.28	39.28	0.72%	52,138
Mar 23, 2026	38.79	39.32	37.89	39.00	39.00	-	95,054
Mar 20, 2026	39.12	40.24	38.92	39.00	39.00	-0.51%	28,965
Mar 19, 2026	40.18	40.28	39.20	39.20	39.20	-2.24%	37,905
Mar 18, 2026	40.08	40.43	39.62	40.10	40.10	-0.30%	27,125
Mar 17, 2026	39.43	40.36	39.28	40.22	40.22	3.05%	58,106
Mar 16, 2026	38.87	39.80	38.77	39.03	39.03	0.08%	35,815
Mar 13, 2026	38.16	39.24	38.16	39.00	39.00	1.25%	94,602
Mar 12, 2026	37.53	38.83	37.39	38.52	38.52	2.19%	91,409
Mar 11, 2026	36.15	37.70	36.15	37.70	37.70	2.71%	90,847
Mar 10, 2026	36.44	36.92	35.89	36.70	36.70	0.27%	173,552
Mar 9, 2026	37.00	37.30	36.30	36.60	36.60	-0.12%	-
Mar 6, 2026	35.94	36.65	35.79	36.65	36.65	1.71%	19,236
Mar 5, 2026	35.57	36.03	35.37	36.03	36.03	1.55%	4,926
Mar 4, 2026	35.73	35.90	35.18	35.48	35.48	0.41%	17,398
Mar 3, 2026	36.10	36.65	35.31	35.34	35.34	-2.39%	22,327
Mar 2, 2026	37.17	37.59	35.66	36.20	36.20	2.84%	63,163
Feb 27, 2026	34.41	35.20	34.41	35.20	35.20	1.84%	17,589