FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	38.96	38.97	38.70	38.85	-	-0.08%	90
Aug 4, 2026	39.68	40.00	38.78	38.88	38.88	-2.08%	10,082
Aug 3, 2026	38.44	40.00	38.37	39.70	39.70	-0.63%	8,944
Jul 31, 2026	38.82	39.95	38.82	39.95	39.95	2.95%	7,365
Jul 30, 2026	38.81	39.50	38.81	38.81	38.81	0.69%	12,466
Jul 29, 2026	37.97	38.90	37.97	38.54	38.54	2.60%	5,705
Jul 28, 2026	37.96	38.30	37.57	37.57	37.57	-2.74%	8,340
Jul 27, 2026	38.26	38.63	37.40	38.63	38.63	-0.75%	8,194
Jul 24, 2026	38.72	38.98	38.61	38.92	38.92	0.30%	3,640
Jul 23, 2026	38.58	39.49	38.58	38.80	38.80	-0.32%	9,922
Jul 22, 2026	38.13	38.95	38.13	38.93	38.93	1.12%	4,808
Jul 21, 2026	38.09	38.50	37.81	38.50	38.50	0.79%	5,190
Jul 20, 2026	38.16	38.50	37.54	38.20	38.20	0.71%	4,772
Jul 17, 2026	37.33	38.21	37.07	37.93	37.93	2.58%	12,018
Jul 16, 2026	36.89	37.36	36.88	36.97	36.97	0.89%	7,235
Jul 15, 2026	36.84	37.37	36.65	36.65	36.65	-1.33%	3,777
Jul 14, 2026	36.83	37.16	36.83	37.14	37.14	0.76%	3,716
Jul 13, 2026	35.95	36.93	35.95	36.86	36.86	3.16%	5,087
Jul 10, 2026	35.37	35.73	35.37	35.73	35.73	0.73%	2,358
Jul 9, 2026	36.08	36.08	35.47	35.47	35.47	-0.95%	5,837
Jul 8, 2026	35.90	36.35	35.47	35.81	35.81	0.76%	18,042
Jul 7, 2026	34.03	35.54	34.03	35.54	35.54	3.92%	6,141
Jul 6, 2026	33.72	34.20	33.72	34.20	34.20	0.18%	1,842
Jul 3, 2026	34.00	34.14	33.83	34.14	34.14	0.98%	2,423
Jul 2, 2026	33.53	34.10	33.53	33.81	33.81	0.77%	9,024
Jul 1, 2026	34.00	34.00	33.55	33.55	33.55	-2.24%	2,757
Jun 30, 2026	33.65	34.32	33.65	34.32	34.32	2.55%	4,693
Jun 29, 2026	33.43	33.98	33.43	33.47	33.47	-0.90%	4,503
Jun 26, 2026	33.80	33.81	33.50	33.77	33.77	-0.10%	2,160
Jun 25, 2026	34.09	34.09	33.81	33.81	33.81	-1.01%	4,972
Jun 24, 2026	34.80	34.82	34.15	34.15	34.15	-2.78%	6,555
Jun 23, 2026	34.91	35.13	34.67	35.13	35.13	1.18%	2,036
Jun 22, 2026	34.44	34.92	34.44	34.72	34.72	0.48%	5,895
Jun 19, 2026	34.14	34.80	34.14	34.55	34.55	0.58%	6,606
Jun 18, 2026	34.74	34.84	33.96	34.35	34.35	-1.42%	5,796
Jun 17, 2026	35.28	35.38	34.85	34.85	34.85	-1.15%	11,444
Jun 16, 2026	35.49	35.77	35.24	35.25	35.25	-0.84%	7,506
Jun 15, 2026	35.92	35.96	35.23	35.55	35.55	-4.00%	17,378
Jun 12, 2026	36.95	37.23	36.57	37.03	37.03	-0.38%	20,802
Jun 11, 2026	37.37	38.14	37.17	37.17	37.17	-0.24%	4,534
Jun 10, 2026	37.12	37.82	36.95	37.26	37.26	0.98%	2,428
Jun 9, 2026	37.38	37.38	36.57	36.90	36.90	-0.73%	2,455
Jun 8, 2026	37.32	37.72	37.17	37.17	37.17	0.15%	9,392
Jun 5, 2026	37.39	37.51	37.12	37.12	37.12	0.22%	9,015
Jun 4, 2026	37.45	37.47	37.04	37.04	37.04	-1.35%	2,583
Jun 3, 2026	37.14	38.11	37.14	37.54	37.54	1.46%	6,704
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