FRA:R6C0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.76	33.77	33.53	33.55	-	-0.75%	11,093
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
May 27, 2026	36.65	36.65	35.74	35.77	35.77	-2.45%	15,396
May 26, 2026	36.22	37.22	36.22	36.67	36.67	-0.10%	3,061
May 25, 2026	36.06	36.70	36.06	36.70	36.70	-0.35%	2,246
May 22, 2026	37.18	37.42	36.83	36.83	36.83	-0.93%	3,829
May 21, 2026	37.13	37.69	37.13	37.18	37.18	0.03%	6,953
May 20, 2026	38.00	38.08	37.33	37.50	37.16	-1.32%	1,155
May 19, 2026	38.01	38.11	37.81	38.00	37.66	1.09%	10,024
May 18, 2026	36.43	37.90	36.43	37.59	37.25	3.45%	8,362
May 15, 2026	36.38	36.55	36.25	36.34	36.01	0.85%	1,719
May 14, 2026	36.27	36.34	36.03	36.03	35.71	-0.30%	223
May 13, 2026	36.59	36.63	36.04	36.14	35.82	0.01%	4,666
May 12, 2026	36.26	36.68	36.11	36.14	35.81	0.31%	5,187
May 11, 2026	35.50	36.50	35.50	36.03	35.70	1.11%	6,928
May 8, 2026	36.02	36.02	35.63	35.63	35.31	-1.57%	20,157
May 7, 2026	36.83	37.13	35.82	36.20	35.88	-2.16%	25,094
May 6, 2026	38.31	38.32	36.52	37.00	36.67	-4.15%	19,452
May 5, 2026	38.20	38.60	38.10	38.60	38.25	1.09%	6,623
May 4, 2026	38.03	38.57	38.03	38.19	37.84	-0.09%	3,627
Apr 30, 2026	38.05	38.41	37.93	38.22	37.88	-	4,277
Apr 29, 2026	37.58	38.49	37.55	38.22	37.88	0.82%	18,315
Apr 28, 2026	37.56	38.51	37.41	37.91	37.57	2.29%	8,654
Apr 27, 2026	38.05	38.51	36.81	37.06	36.73	-2.07%	15,525
Apr 24, 2026	38.12	38.56	37.85	37.85	37.51	-0.41%	13,526
Apr 23, 2026	38.29	38.36	38.00	38.00	37.66	0.48%	4,569
Apr 22, 2026	37.42	38.17	37.42	37.82	37.48	1.10%	3,183
Apr 21, 2026	37.28	37.98	37.28	37.41	37.07	-1.25%	4,328
Apr 20, 2026	37.59	38.00	37.45	37.89	37.55	1.55%	11,917
Apr 17, 2026	38.65	38.83	36.49	37.31	36.97	-4.28%	21,968