FRA:S19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	37.60	37.69	37.60	37.69	37.69	-1.64%	260
Jul 16, 2026	38.32	38.32	38.32	38.32	38.32	-	-
Jul 15, 2026	38.32	38.32	38.32	38.32	38.32	0.84%	-
Jul 14, 2026	38.00	38.00	38.00	38.00	38.00	-1.30%	-
Jul 13, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jul 10, 2026	38.50	38.50	38.50	38.50	38.50	-3.51%	-
Jul 9, 2026	37.11	39.90	37.11	39.90	39.90	4.92%	200
Jul 8, 2026	38.03	38.03	38.03	38.03	38.03	-2.09%	-
Jul 7, 2026	38.95	38.95	38.84	38.84	38.84	-6.23%	200
Jul 6, 2026	41.14	41.42	41.14	41.42	41.42	-0.19%	23
Jul 3, 2026	41.56	41.56	41.48	41.50	41.50	6.17%	-
Jul 2, 2026	39.39	39.39	39.09	39.09	39.09	2.17%	-
Jul 1, 2026	38.26	38.26	38.26	38.26	38.26	-4.11%	-
Jun 30, 2026	39.17	39.90	39.17	39.90	39.90	1.68%	150
Jun 29, 2026	38.82	39.26	38.82	39.24	39.24	-1.33%	140
Jun 26, 2026	39.77	39.77	39.77	39.77	39.77	-1.97%	-
Jun 25, 2026	40.57	40.57	40.57	40.57	40.57	-3.54%	-
Jun 24, 2026	42.06	42.06	42.06	42.06	42.06	-2.80%	-
Jun 23, 2026	43.27	43.27	43.27	43.27	43.27	-15.16%	-
Jun 22, 2026	51.00	51.00	51.00	51.00	51.00	12.46%	24
Jun 19, 2026	45.35	45.35	45.35	45.35	45.35	-7.45%	-
Jun 18, 2026	49.00	49.00	49.00	49.00	49.00	3.05%	-
Jun 17, 2026	47.55	47.55	47.55	47.55	47.55	2.08%	-
Jun 16, 2026	46.58	46.58	46.58	46.58	46.58	-2.67%	-
Jun 15, 2026	48.00	48.00	47.86	47.86	47.86	6.36%	24
Jun 12, 2026	45.00	45.00	45.00	45.00	45.00	12.50%	-
Jun 11, 2026	40.00	40.00	40.00	40.00	40.00	-2.37%	-
Jun 10, 2026	40.97	40.97	40.97	40.97	40.97	2.42%	-
Jun 9, 2026	40.00	40.00	40.00	40.00	40.00	-6.89%	-
Jun 8, 2026	41.50	42.96	41.50	42.96	42.96	-3.46%	10
Jun 5, 2026	44.50	44.50	44.50	44.50	44.50	-0.87%	-
Jun 4, 2026	45.02	45.02	44.89	44.89	44.89	-6.28%	120
Jun 3, 2026	47.90	47.90	47.90	47.90	47.90	5.00%	-
Jun 2, 2026	45.62	45.62	45.62	45.62	45.62	-2.94%	-
Jun 1, 2026	47.00	47.00	47.00	47.00	47.00	-1.09%	-
May 29, 2026	47.52	47.52	47.52	47.52	47.52	2.00%	-
May 28, 2026	46.59	46.59	46.59	46.59	46.59	-7.45%	-
May 27, 2026	50.34	50.34	50.34	50.34	50.34	-2.25%	-
May 26, 2026	51.50	51.50	51.50	51.50	51.50	-0.19%	-
May 25, 2026	51.60	51.60	51.60	51.60	51.60	2.87%	-
May 22, 2026	50.16	50.16	50.16	50.16	50.16	3.85%	-
May 21, 2026	48.30	48.30	48.30	48.30	48.30	1.86%	-
May 20, 2026	47.42	47.42	47.42	47.42	47.42	-2.31%	-
May 19, 2026	48.54	48.54	48.54	48.54	48.54	-4.18%	-
May 18, 2026	50.66	50.66	50.66	50.66	50.66	-5.66%	-
May 15, 2026	53.70	53.70	53.70	53.70	53.70	-4.11%	-
May 14, 2026	55.76	56.00	55.76	56.00	56.00	-2.27%	42
May 13, 2026	57.30	57.30	57.30	57.30	57.30	1.70%	-
May 12, 2026	56.34	56.34	56.34	56.34	56.34	6.30%	-
May 11, 2026	53.00	53.00	53.00	53.00	53.00	-4.33%	-