FRA:S92 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	49.62	52.55	49.62	52.25	-	5.73%	1,292
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
Apr 16, 2026	52.35	52.35	50.45	50.45	50.45	-2.89%	401
Apr 15, 2026	48.84	52.55	48.84	51.95	51.95	5.98%	3,526
Apr 14, 2026	45.14	49.20	45.14	49.02	49.02	8.64%	3,848
Apr 13, 2026	47.08	47.28	45.12	45.12	45.12	-2.30%	1,870
Apr 10, 2026	47.60	48.16	46.18	46.18	46.18	-4.03%	198
Apr 9, 2026	48.70	49.00	47.20	48.12	48.12	-1.15%	936
Apr 8, 2026	45.98	48.68	43.60	48.68	48.68	5.41%	2,920
Apr 7, 2026	47.24	47.24	46.18	46.18	46.18	-3.06%	294
Apr 2, 2026	47.92	47.92	46.16	47.64	47.64	-1.93%	1,340
Apr 1, 2026	47.36	48.80	47.32	48.58	48.58	4.16%	2,491
Mar 31, 2026	44.92	46.80	44.00	46.64	46.64	3.60%	1,971
Mar 30, 2026	46.46	47.24	44.12	45.02	45.02	-3.18%	10,525
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