FRA:S49 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	37.80	37.80	37.80	37.80	-	-1.56%	-
Jun 2, 2026	38.40	38.40	38.40	38.40	38.40	-3.03%	-
Jun 1, 2026	39.60	39.60	39.60	39.60	39.60	-1.49%	115
May 29, 2026	40.20	40.20	40.20	40.20	40.20	0.50%	-
May 28, 2026	40.00	40.00	40.00	40.00	40.00	-1.96%	-
May 27, 2026	40.80	40.80	40.80	40.80	40.80	-1.45%	-
May 26, 2026	41.40	41.40	41.40	41.40	41.40	-	-
May 25, 2026	41.40	41.40	41.40	41.40	41.40	-2.36%	-
May 22, 2026	42.40	42.40	42.40	42.40	42.40	1.44%	-
May 21, 2026	41.80	41.80	41.80	41.80	41.80	1.95%	-
May 20, 2026	41.00	41.00	41.00	41.00	41.00	-0.97%	-
May 19, 2026	41.40	41.40	41.40	41.40	41.40	-2.36%	-
May 18, 2026	42.40	42.40	42.40	42.40	42.40	-3.20%	-
May 15, 2026	43.80	43.80	43.80	43.80	43.80	-	-
May 14, 2026	43.80	43.80	43.80	43.80	43.80	1.86%	-
May 13, 2026	43.00	43.00	43.00	43.00	43.00	2.87%	-
May 12, 2026	41.80	41.80	41.80	41.80	41.80	-4.57%	-
May 11, 2026	43.80	43.80	43.80	43.80	43.80	-1.35%	-
May 8, 2026	44.40	44.40	44.40	44.40	44.40	1.83%	-
May 7, 2026	43.60	43.60	43.60	43.60	43.60	0.93%	-
May 6, 2026	43.20	43.20	43.20	43.20	43.20	4.85%	-
May 5, 2026	41.40	41.40	41.20	41.20	41.20	1.48%	36
May 4, 2026	40.60	40.60	40.60	40.60	40.60	-1.93%	-
Apr 30, 2026	41.40	41.40	41.40	41.40	41.40	-	-
Apr 29, 2026	41.40	41.40	41.40	41.40	41.40	-1.90%	-
Apr 28, 2026	42.20	42.20	42.20	42.20	42.20	-	-
Apr 27, 2026	42.20	42.20	42.20	42.20	42.20	-1.86%	-
Apr 24, 2026	43.00	43.00	43.00	43.00	43.00	0.47%	-
Apr 23, 2026	42.80	42.80	42.80	42.80	42.80	2.88%	-
Apr 22, 2026	41.60	41.60	41.60	41.60	41.60	-4.15%	-
Apr 21, 2026	43.40	43.40	43.40	43.40	43.40	-	-
Apr 20, 2026	43.40	43.40	43.40	43.40	43.40	4.33%	-
Apr 17, 2026	41.60	41.60	41.60	41.60	41.60	-0.95%	-
Apr 16, 2026	42.00	42.00	42.00	42.00	42.00	-0.47%	-
Apr 15, 2026	42.20	42.20	42.20	42.20	42.20	-0.47%	-
Apr 14, 2026	42.40	42.40	42.40	42.40	42.40	-1.85%	-
Apr 13, 2026	43.20	43.20	43.20	43.20	43.20	-1.82%	-
Apr 10, 2026	44.00	44.00	44.00	44.00	44.00	-0.45%	-
Apr 9, 2026	44.20	44.20	44.20	44.20	44.20	-	124
Apr 8, 2026	44.20	44.20	44.20	44.20	44.20	0.91%	-
Apr 7, 2026	43.80	43.80	43.80	43.80	43.80	-0.90%	-
Apr 2, 2026	44.20	44.20	44.20	44.20	44.20	-0.90%	-
Apr 1, 2026	44.60	44.60	44.60	44.60	44.60	3.24%	-
Mar 31, 2026	43.20	43.20	43.20	43.20	43.20	0.93%	-
Mar 30, 2026	42.80	42.80	42.80	42.80	42.80	-2.73%	-
Mar 27, 2026	44.00	44.00	44.00	44.00	44.00	2.33%	-
Mar 26, 2026	43.20	43.20	43.00	43.00	43.00	0.94%	121
Mar 25, 2026	42.60	42.60	42.60	42.60	42.60	0.47%	-
Mar 24, 2026	42.40	42.40	42.40	42.40	42.40	3.41%	-
Mar 23, 2026	41.00	41.00	41.00	41.00	41.00	-2.84%	-