FRA:S92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	63.30	63.50	61.85	62.50	62.50	0.32%	3,731
May 8, 2026	59.10	62.60	59.10	62.30	62.30	5.33%	1,289
May 7, 2026	58.10	60.00	58.10	59.15	59.15	1.98%	319
May 6, 2026	60.35	60.60	56.15	58.00	58.00	-2.77%	2,640
May 5, 2026	54.80	60.75	54.80	59.65	59.65	10.26%	4,239
May 4, 2026	55.10	56.30	54.10	54.10	54.10	-1.01%	9,880
Apr 30, 2026	52.65	55.00	52.65	54.65	54.65	3.90%	4,956
Apr 29, 2026	52.15	54.10	52.15	52.60	52.60	1.45%	955
Apr 28, 2026	50.10	52.00	50.10	51.85	51.85	3.29%	881
Apr 27, 2026	51.95	53.20	50.20	50.20	50.20	-3.28%	796
Apr 24, 2026	49.62	52.55	49.62	51.90	51.90	5.02%	3,076
Apr 23, 2026	47.72	50.35	47.72	49.42	49.42	2.57%	5,761
Apr 22, 2026	48.70	49.02	48.18	48.18	48.18	-0.45%	45
Apr 21, 2026	47.74	48.52	47.74	48.40	48.40	2.11%	1,259
Apr 20, 2026	49.36	49.54	47.40	47.40	47.40	-0.25%	1,535
Apr 17, 2026	51.30	51.30	46.60	47.52	47.52	-5.81%	4,210