FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.05	44.81	44.05	44.44	44.44	1.40%	4,034
Nov 12, 2026	44.10	44.24	43.82	43.82	43.82	0.86%	5,569
Nov 11, 2026	43.40	44.34	43.40	43.80	43.45	1.15%	11,853
Nov 10, 2026	43.61	43.92	43.22	43.30	42.95	-1.58%	9,810
Nov 9, 2026	44.15	44.78	43.99	44.00	43.64	-1.32%	7,250
Nov 6, 2026	44.47	44.83	44.20	44.59	44.23	-2.18%	18,102
Nov 5, 2026	44.75	45.77	44.67	45.58	45.21	0.44%	11,147
Nov 4, 2026	46.41	46.68	44.80	45.38	45.02	-1.70%	8,367
Nov 3, 2026	46.60	47.32	46.17	46.17	45.79	-2.71%	7,386
Nov 2, 2026	47.98	48.40	46.74	47.45	47.07	-2.57%	10,534
Oct 30, 2026	48.31	49.05	48.26	48.70	48.31	0.46%	4,071
Oct 29, 2026	47.29	49.27	47.29	48.48	48.09	3.93%	16,579
Oct 28, 2026	47.04	47.40	46.64	46.64	46.27	-0.51%	890
Oct 27, 2026	47.81	47.81	46.80	46.88	46.50	-2.64%	4,610
Oct 26, 2026	47.84	48.20	47.39	48.15	47.76	0.45%	9,254
Oct 23, 2026	47.30	48.50	46.96	47.94	47.55	2.75%	4,051
Oct 22, 2026	46.94	47.55	46.50	46.65	46.28	-1.14%	10,497
Oct 21, 2026	46.83	47.19	46.49	47.19	46.81	0.58%	7,630
Oct 20, 2026	46.77	47.50	46.22	46.92	46.54	0.87%	14,016
Oct 19, 2026	46.89	47.39	46.52	46.52	46.14	-2.00%	9,416
Oct 16, 2026	46.13	47.47	46.13	47.47	47.08	3.13%	3,885
Oct 15, 2026	46.30	46.56	46.01	46.03	45.66	-1.67%	15,308
Oct 14, 2026	45.86	46.81	45.86	46.81	46.43	1.76%	16,768
Oct 13, 2026	45.12	46.00	45.12	46.00	45.63	0.87%	6,359
Oct 12, 2026	44.45	45.75	44.45	45.60	45.23	0.88%	6,226
Oct 9, 2026	44.36	45.20	44.05	45.20	44.84	1.77%	11,352
Oct 8, 2026	43.56	45.00	43.36	44.42	44.06	2.58%	13,607
Oct 7, 2026	43.20	43.67	43.20	43.30	42.95	-0.48%	4,652
Oct 6, 2026	42.78	43.57	42.51	43.51	43.16	0.95%	3,947
Oct 5, 2026	42.90	43.19	42.61	43.10	42.75	0.89%	12,761
Oct 2, 2026	42.36	42.72	42.12	42.72	42.38	0.53%	4,062
Oct 1, 2026	41.75	42.50	41.48	42.50	42.15	0.64%	5,182
Sep 30, 2026	41.77	42.23	41.60	42.23	41.89	-0.33%	43,409
Sep 29, 2026	42.54	42.60	41.74	42.37	42.02	-1.47%	4,245
Sep 28, 2026	41.98	43.00	41.98	43.00	42.65	2.91%	8,518
Sep 25, 2026	41.75	42.20	41.75	41.78	41.44	-0.78%	7,675
Sep 24, 2026	41.61	42.60	41.61	42.11	41.77	0.27%	4,441
Sep 23, 2026	40.73	42.00	40.73	42.00	41.66	3.18%	3,978
Sep 22, 2026	40.69	41.15	40.24	40.70	40.37	-0.93%	3,626
Sep 21, 2026	40.70	41.35	40.47	41.08	40.75	-0.04%	8,023
Sep 18, 2026	41.48	41.48	41.00	41.10	40.76	-1.12%	14,756
Sep 17, 2026	41.74	42.00	41.47	41.56	41.23	0.12%	5,609
Sep 16, 2026	42.61	42.83	41.51	41.51	41.18	-2.56%	5,368
Sep 15, 2026	42.00	42.73	41.77	42.60	42.26	0.89%	5,536
Sep 14, 2026	42.00	42.26	41.60	42.23	41.89	1.75%	6,410
Sep 11, 2026	41.30	41.73	41.12	41.50	41.17	1.42%	3,397
Sep 10, 2026	41.05	41.71	40.92	40.92	40.59	0.70%	13,121
Sep 9, 2026	41.04	41.33	40.64	40.64	40.31	0.21%	2,011
Sep 8, 2026	40.35	41.10	40.35	40.55	40.22	0.73%	9,184
Sep 7, 2026	40.06	40.87	40.06	40.26	39.93	1.13%	3,391