FRA:S52 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	61.30	61.30	61.10	61.10	61.10	-8.40%	-
Jun 25, 2026	66.65	66.70	66.65	66.70	66.70	-3.40%	-
Jun 24, 2026	69.00	70.10	69.00	69.05	69.05	-0.29%	45
Jun 23, 2026	67.90	69.25	67.85	69.25	69.25	6.78%	43
Jun 22, 2026	64.35	64.85	64.35	64.85	64.85	0.93%	-
Jun 19, 2026	64.25	64.35	64.25	64.25	64.25	-0.46%	-
Jun 18, 2026	63.90	64.55	63.90	64.55	64.55	2.06%	-
Jun 17, 2026	64.55	64.55	63.25	63.25	63.25	-3.14%	40
Jun 16, 2026	64.70	65.30	64.70	65.30	65.30	2.19%	-
Jun 15, 2026	65.00	65.00	63.15	63.90	63.90	2.32%	-
Jun 12, 2026	62.05	62.45	62.05	62.45	62.45	-0.48%	-
Jun 11, 2026	62.60	62.75	62.60	62.75	62.75	2.03%	-
Jun 10, 2026	61.65	61.65	61.50	61.50	61.50	0.08%	-
Jun 9, 2026	61.50	61.55	61.45	61.45	61.45	-0.73%	-
Jun 8, 2026	61.80	61.90	61.80	61.90	61.90	2.82%	-
Jun 5, 2026	59.85	60.20	59.75	60.20	60.20	-0.33%	-
Jun 4, 2026	60.40	60.40	60.40	60.40	60.40	-1.31%	-
Jun 2, 2026	61.25	61.35	61.20	61.20	61.20	2.26%	-
Jun 1, 2026	59.85	59.85	59.85	59.85	59.85	-1.80%	-
May 29, 2026	59.85	60.95	59.85	60.95	60.95	-3.18%	-
May 28, 2026	63.15	63.15	62.95	62.95	62.95	-2.40%	-
May 27, 2026	65.95	66.00	64.50	64.50	64.50	-0.77%	-
May 26, 2026	65.20	66.10	65.00	65.00	65.00	-0.35%	40
May 25, 2026	66.25	66.30	66.25	66.30	65.23	-0.75%	-
May 22, 2026	66.50	66.80	66.45	66.80	65.72	-1.40%	-
May 21, 2026	67.15	67.75	67.15	67.75	66.65	3.91%	-
May 20, 2026	64.95	65.20	64.90	65.20	64.14	-0.15%	-
May 19, 2026	65.45	65.60	65.30	65.30	64.24	-0.38%	-
May 18, 2026	65.30	65.55	65.30	65.55	64.49	-0.83%	-
May 15, 2026	65.60	66.10	65.55	66.10	65.03	-0.53%	-
May 14, 2026	67.50	67.50	66.45	66.45	65.37	-2.42%	85
May 13, 2026	67.60	68.10	67.60	68.10	67.00	-1.02%	-
May 12, 2026	68.60	68.95	68.60	68.80	67.69	-2.06%	120
May 11, 2026	69.80	70.25	69.75	70.25	69.11	2.41%	-
May 8, 2026	68.70	68.70	68.60	68.60	67.49	2.77%	-
May 7, 2026	67.10	67.10	66.75	66.75	65.67	-2.13%	-
May 6, 2026	69.90	70.10	68.20	68.20	67.10	0.52%	25
May 5, 2026	67.70	67.85	67.65	67.85	66.75	-1.31%	-
May 4, 2026	67.55	69.00	67.55	68.75	67.64	2.46%	29
Apr 30, 2026	66.05	67.10	66.05	67.10	66.01	1.51%	-
Apr 29, 2026	66.15	66.15	66.10	66.10	65.03	-0.30%	-
Apr 28, 2026	65.85	66.30	65.85	66.30	65.23	1.22%	-
Apr 27, 2026	64.40	65.50	64.30	65.50	64.44	4.63%	-
Apr 24, 2026	62.50	62.60	62.45	62.60	61.59	0.81%	-
Apr 23, 2026	62.00	62.10	61.95	62.10	61.09	-0.80%	-
Apr 22, 2026	62.05	62.60	62.05	62.60	61.59	-3.02%	-
Apr 21, 2026	64.50	64.55	64.45	64.55	63.51	0.47%	-
Apr 20, 2026	63.20	64.25	63.15	64.25	63.21	1.10%	-
Apr 17, 2026	62.75	64.70	62.70	63.55	62.52	1.11%	60
Apr 16, 2026	63.05	63.05	62.85	62.85	61.83	1.86%	-