FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.35	38.40	38.29	38.32	-	1.32%	2,792
Apr 22, 2026	37.42	38.17	37.42	37.82	37.82	1.10%	3,183
Apr 21, 2026	37.28	37.98	37.28	37.41	37.41	-1.25%	4,328
Apr 20, 2026	37.59	38.00	37.45	37.89	37.89	1.55%	11,917
Apr 17, 2026	38.65	38.83	36.49	37.31	37.31	-4.28%	21,968
Apr 16, 2026	37.99	38.98	37.89	38.98	38.98	2.08%	15,810
Apr 15, 2026	38.65	38.99	38.18	38.18	38.18	-1.39%	16,051
Apr 14, 2026	39.31	39.82	38.46	38.72	38.72	-1.64%	24,467
Apr 13, 2026	39.59	40.04	39.37	39.37	39.37	0.68%	8,819
Apr 10, 2026	39.20	39.58	39.03	39.10	39.10	0.72%	12,249
Apr 9, 2026	39.46	39.76	38.80	38.82	38.82	-0.46%	29,824
Apr 8, 2026	37.15	39.40	36.65	39.00	39.00	-3.50%	60,568
Apr 7, 2026	40.42	41.01	40.42	40.42	40.42	-0.21%	6,937
Apr 2, 2026	39.81	41.00	39.81	40.50	40.50	2.73%	13,035
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%	15,657
Mar 26, 2026	39.77	40.35	39.61	39.95	39.95	1.14%	50,347
Mar 25, 2026	38.90	39.99	38.90	39.50	39.50	0.56%	16,028
Mar 24, 2026	38.72	40.10	38.72	39.28	39.28	0.72%	12,237
Mar 23, 2026	38.79	39.32	37.89	39.00	39.00	-	54,759
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%	31,912
Mar 12, 2026	37.53	38.83	37.39	38.52	38.52	2.19%	51,138
Mar 11, 2026	36.15	37.70	36.15	37.70	37.70	2.71%	47,092
Mar 10, 2026	36.44	36.92	35.89	36.70	36.70	0.27%	17,076
Mar 9, 2026	37.00	37.30	36.30	36.60	36.60	-0.12%	39,387
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
Feb 26, 2026	34.62	34.73	34.20	34.57	34.57	0.04%	9,697
Feb 25, 2026	34.40	34.62	34.40	34.55	34.55	0.57%	7,750
Feb 24, 2026	34.07	34.36	34.00	34.36	34.36	1.64%	5,921
Feb 23, 2026	33.35	34.25	33.35	33.80	33.80	0.30%	7,889
Feb 20, 2026	33.80	33.85	33.59	33.70	33.70	-0.82%	5,385
Feb 19, 2026	33.42	33.98	33.17	33.98	33.98	1.78%	23,633
Feb 18, 2026	32.78	33.85	32.78	33.39	33.07	0.88%	5,216
Feb 17, 2026	33.01	33.30	32.67	33.10	32.78	-0.71%	8,026
Feb 16, 2026	33.06	33.33	33.06	33.33	33.01	1.51%	9,011
Feb 13, 2026	33.18	33.18	32.84	32.84	32.52	-1.84%	6,872
Feb 12, 2026	33.49	33.74	32.95	33.45	33.13	-0.73%	7,089
Feb 11, 2026	32.70	33.70	32.70	33.70	33.37	4.21%	8,325