FRA:S92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	61.95	63.00	61.05	61.05	-	-1.29%	914
Jul 17, 2026	63.15	66.20	61.85	61.85	61.85	-2.21%	639
Jul 16, 2026	61.65	64.15	58.15	63.25	63.25	2.02%	2,153
Jul 15, 2026	64.05	65.20	61.40	62.00	62.00	-2.44%	2,752
Jul 14, 2026	56.95	65.00	56.95	63.55	63.55	11.98%	1,759
Jul 13, 2026	52.55	57.05	52.55	56.75	56.75	6.97%	570
Jul 10, 2026	55.10	55.50	53.05	53.05	53.05	-4.07%	401
Jul 9, 2026	54.65	55.35	54.40	55.30	55.30	0.91%	490
Jul 8, 2026	53.05	54.90	53.00	54.80	54.80	1.67%	2,139
Jul 7, 2026	57.15	57.20	53.30	53.90	53.90	-6.99%	422
Jul 6, 2026	59.70	59.70	57.00	57.95	57.95	-2.69%	16
Jul 3, 2026	59.30	59.55	59.30	59.55	59.55	3.75%	100
Jul 2, 2026	60.05	60.05	57.40	57.40	57.40	-5.90%	250
Jul 1, 2026	63.10	63.40	61.00	61.00	61.00	-4.16%	1,441
Jun 30, 2026	57.15	63.90	57.10	63.65	63.65	10.31%	904
Jun 29, 2026	54.40	57.70	54.40	57.70	57.70	6.95%	1,245
Jun 26, 2026	50.85	54.65	50.85	53.95	53.95	5.78%	290
Jun 25, 2026	51.10	51.40	51.00	51.00	51.00	-3.59%	1,420
Jun 24, 2026	53.25	53.50	52.90	52.90	52.90	-0.66%	1,100
Jun 23, 2026	57.05	57.05	53.15	53.25	53.25	-7.71%	2,065
Jun 22, 2026	58.95	58.95	57.70	57.70	57.70	-3.11%	3
Jun 19, 2026	55.05	59.55	55.05	59.55	59.55	9.77%	302
Jun 18, 2026	53.75	54.40	53.75	54.25	54.25	2.17%	220
Jun 17, 2026	51.65	53.60	51.65	53.10	53.10	2.51%	304
Jun 16, 2026	48.66	53.20	48.66	51.80	51.80	6.98%	870
Jun 15, 2026	49.50	51.20	48.42	48.42	48.42	-2.18%	1,795
Jun 12, 2026	48.54	49.60	48.16	49.50	49.50	3.51%	359
Jun 11, 2026	48.44	49.40	47.06	47.82	47.82	-0.83%	4,592
Jun 10, 2026	50.75	51.40	48.18	48.22	48.22	-4.99%	1,660
Jun 9, 2026	56.60	56.60	49.40	50.75	50.75	-10.34%	1,995
Jun 8, 2026	57.25	57.95	56.60	56.60	56.60	0.98%	2,794
Jun 5, 2026	62.15	62.15	56.05	56.05	56.05	-9.96%	2,768
Jun 4, 2026	63.80	63.80	62.00	62.25	62.25	-2.89%	404
Jun 3, 2026	64.25	64.25	64.10	64.10	64.10	0.16%	100
Jun 2, 2026	64.85	65.35	64.00	64.00	64.00	-1.08%	731
Jun 1, 2026	65.35	66.55	64.70	64.70	64.70	-0.84%	965
May 29, 2026	68.25	68.30	65.25	65.25	65.25	-3.55%	552
May 28, 2026	66.65	68.15	66.65	67.65	67.65	1.35%	962
May 27, 2026	68.80	68.85	66.65	66.75	66.75	-1.62%	1,251
May 26, 2026	66.60	68.10	66.35	67.85	67.85	2.18%	291
May 25, 2026	67.45	67.75	66.40	66.40	66.40	0.08%	1,152
May 22, 2026	64.85	67.35	64.85	66.35	66.35	6.59%	1,826
May 21, 2026	62.10	62.25	62.10	62.25	62.25	-0.40%	11
May 20, 2026	61.70	62.55	59.25	62.50	62.50	0.81%	1,735
May 19, 2026	67.65	67.65	60.25	62.00	62.00	-8.96%	4,829
May 18, 2026	63.55	70.00	63.50	68.10	68.10	6.91%	1,858
May 15, 2026	63.30	65.00	62.95	63.70	63.70	-0.78%	835
May 14, 2026	56.90	65.00	56.90	64.20	64.20	14.54%	1,890
May 13, 2026	58.70	61.35	53.35	56.05	56.05	-5.48%	7,076
May 12, 2026	62.50	62.50	58.75	59.30	59.30	-5.12%	2,637