FRA:S92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.00	47.66	43.44	46.50	46.50	5.78%	2,335
Mar 26, 2026	39.90	44.00	39.90	43.96	43.96	9.46%	2,447
Mar 25, 2026	38.20	40.70	38.20	40.16	40.16	9.67%	12,679
Mar 24, 2026	37.76	37.76	36.62	36.62	36.62	-4.39%	313
Mar 23, 2026	38.44	40.14	37.94	38.30	38.30	-2.00%	2,332
Mar 20, 2026	36.44	40.00	36.44	39.08	39.08	6.25%	12,453
Mar 19, 2026	35.54	36.78	34.14	36.78	36.78	2.05%	608
Mar 18, 2026	36.26	37.00	36.04	36.04	36.04	-0.06%	1,152
Mar 17, 2026	34.00	36.20	33.80	36.06	36.06	7.83%	1,340
Mar 16, 2026	33.90	34.38	33.44	33.44	33.44	-1.42%	960
Mar 13, 2026	32.72	34.50	32.72	33.92	33.92	2.66%	2,135
Mar 12, 2026	33.30	33.50	33.04	33.04	33.04	-0.96%	400
Mar 11, 2026	31.56	33.84	31.56	33.36	33.36	5.30%	1,140
Mar 10, 2026	30.12	32.02	30.12	31.68	31.68	4.76%	488
Mar 9, 2026	29.50	30.24	29.02	30.24	30.24	0.67%	408
Mar 6, 2026	30.54	30.54	30.04	30.04	30.04	-6.30%	200
Mar 5, 2026	31.34	32.06	31.34	32.06	32.06	1.26%	-
Mar 4, 2026	28.84	31.66	28.36	31.66	31.66	8.05%	19,949
Mar 3, 2026	28.34	32.60	28.34	29.30	29.30	-6.21%	1,397
Mar 2, 2026	31.20	31.34	29.62	31.24	31.24	-1.76%	16,502
Feb 27, 2026	32.42	34.20	31.80	31.80	31.80	-3.11%	285
Feb 26, 2026	32.52	32.82	32.52	32.82	32.82	0.49%	35
Feb 25, 2026	30.98	32.66	30.90	32.66	32.66	3.42%	549
Feb 24, 2026	31.46	31.94	31.28	31.58	31.58	0.19%	2,492
Feb 23, 2026	32.08	32.08	31.52	31.52	31.52	-2.41%	589
Feb 20, 2026	33.08	33.08	32.30	32.30	32.30	-0.92%	42
Feb 19, 2026	33.98	33.98	32.60	32.60	32.60	-5.07%	30
Feb 18, 2026	32.72	34.34	32.72	34.34	34.34	5.86%	182
Feb 17, 2026	33.46	33.46	32.44	32.44	32.44	-3.80%	721
Feb 16, 2026	33.52	33.86	33.52	33.72	33.72	0.54%	450
Feb 13, 2026	32.80	33.54	32.06	33.54	33.54	1.70%	406
Feb 12, 2026	34.88	34.88	32.98	32.98	32.98	-6.25%	356
Feb 11, 2026	34.26	35.18	34.26	35.18	35.18	1.97%	228
Feb 10, 2026	32.38	34.50	32.38	34.50	34.50	10.36%	104
Feb 9, 2026	33.42	33.46	31.10	31.26	31.26	-4.70%	1,890
Feb 6, 2026	33.42	33.42	32.80	32.80	32.80	-2.09%	143
Feb 5, 2026	34.12	34.12	33.20	33.50	33.50	-2.05%	310
Feb 4, 2026	36.76	36.76	34.20	34.20	34.20	-4.74%	1,229
Feb 3, 2026	36.02	36.02	35.90	35.90	35.90	-0.22%	1,000
Feb 2, 2026	36.42	36.42	35.70	35.98	35.98	-1.42%	917
Jan 30, 2026	36.62	36.62	36.28	36.50	36.50	-0.65%	239
Jan 29, 2026	38.08	38.22	36.74	36.74	36.74	-4.57%	2,835
Jan 28, 2026	38.50	38.50	38.50	38.50	38.50	-	-
Jan 27, 2026	37.34	38.50	37.30	38.50	38.50	2.67%	1,087
Jan 26, 2026	38.30	38.60	37.06	37.50	37.50	-2.55%	1,454
Jan 23, 2026	37.82	38.48	37.28	38.48	38.48	1.75%	261
Jan 22, 2026	34.80	37.82	34.80	37.82	37.82	8.62%	3,013
Jan 21, 2026	33.52	34.82	33.52	34.82	34.82	4.63%	133
Jan 20, 2026	33.74	33.74	33.20	33.28	33.28	3.16%	400
Jan 19, 2026	32.32	32.32	32.26	32.26	32.26	-4.27%	200