FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	47.30	48.50	46.96	47.94	47.94	2.75%	4,051
Oct 22, 2026	46.94	47.55	46.50	46.65	46.65	-1.14%	10,497
Oct 21, 2026	46.83	47.19	46.49	47.19	47.19	0.58%	7,630
Oct 20, 2026	46.77	47.50	46.22	46.92	46.92	0.87%	14,016
Oct 19, 2026	46.89	47.39	46.52	46.52	46.52	-2.00%	9,416
Oct 16, 2026	46.13	47.47	46.13	47.47	47.47	3.13%	3,885
Oct 15, 2026	46.30	46.56	46.01	46.03	46.03	-1.67%	15,308
Oct 14, 2026	45.86	46.81	45.86	46.81	46.81	1.76%	16,768
Oct 13, 2026	45.12	46.00	45.12	46.00	46.00	0.87%	6,359
Oct 12, 2026	44.45	45.75	44.45	45.60	45.60	0.88%	6,226
Oct 9, 2026	44.36	45.20	44.05	45.20	45.20	1.77%	11,352
Oct 8, 2026	43.56	45.00	43.36	44.42	44.42	2.58%	13,607
Oct 7, 2026	43.20	43.67	43.20	43.30	43.30	-0.48%	4,652
Oct 6, 2026	42.78	43.57	42.51	43.51	43.51	0.95%	3,947
Oct 5, 2026	42.90	43.19	42.61	43.10	43.10	0.89%	12,761
Oct 2, 2026	42.36	42.72	42.12	42.72	42.72	0.53%	4,062
Oct 1, 2026	41.75	42.50	41.48	42.50	42.50	0.64%	5,182
Sep 30, 2026	41.77	42.23	41.60	42.23	42.23	-0.33%	43,409
Sep 29, 2026	42.54	42.60	41.74	42.37	42.37	-1.47%	4,245
Sep 28, 2026	41.98	43.00	41.98	43.00	43.00	2.91%	8,518
Sep 25, 2026	41.75	42.20	41.75	41.78	41.78	-0.78%	7,675
Sep 24, 2026	41.61	42.60	41.61	42.11	42.11	0.27%	4,441
Sep 23, 2026	40.73	42.00	40.73	42.00	42.00	3.18%	3,978
Sep 22, 2026	40.69	41.15	40.24	40.70	40.70	-0.93%	3,626
Sep 21, 2026	40.70	41.35	40.47	41.08	41.08	-0.04%	8,023
Sep 18, 2026	41.48	41.48	41.00	41.10	41.10	-1.12%	14,756
Sep 17, 2026	41.74	42.00	41.47	41.56	41.56	0.12%	5,609
Sep 16, 2026	42.61	42.83	41.51	41.51	41.51	-2.56%	5,368
Sep 15, 2026	42.00	42.73	41.77	42.60	42.60	0.89%	5,536
Sep 14, 2026	42.00	42.26	41.60	42.23	42.23	1.75%	6,410
Sep 11, 2026	41.30	41.73	41.12	41.50	41.50	1.42%	3,397
Sep 10, 2026	41.05	41.71	40.92	40.92	40.92	0.70%	13,121
Sep 9, 2026	41.04	41.33	40.64	40.64	40.64	0.21%	2,011
Sep 8, 2026	40.35	41.10	40.35	40.55	40.55	0.73%	9,184
Sep 7, 2026	40.06	40.87	40.06	40.26	40.26	1.13%	3,391
Sep 4, 2026	39.96	40.26	39.75	39.81	39.81	0.16%	5,828
Sep 3, 2026	40.13	40.13	39.74	39.74	39.74	-1.90%	1,939
Sep 2, 2026	40.32	40.52	39.91	40.51	40.51	0.28%	6,465
Sep 1, 2026	39.26	40.40	39.26	40.40	40.40	2.30%	4,022
Aug 31, 2026	39.07	39.86	39.07	39.49	39.49	1.36%	2,430
Aug 28, 2026	38.68	39.07	38.68	38.96	38.96	0.28%	1,008
Aug 27, 2026	39.09	39.27	38.66	38.85	38.85	-0.72%	3,104
Aug 26, 2026	39.12	39.44	38.93	39.13	39.13	-0.46%	2,227
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