FRA:S9Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.15	11.39	11.15	11.38	11.38	1.07%	907
Jun 2, 2026	11.16	11.31	11.16	11.26	11.26	4.21%	6,216
Jun 1, 2026	10.81	10.81	10.80	10.80	10.80	0.93%	150
May 29, 2026	10.61	10.70	10.59	10.70	10.70	-0.47%	1,000
May 28, 2026	10.02	10.75	9.92	10.75	10.75	1.46%	7,410
May 27, 2026	10.60	10.60	10.60	10.60	10.60	1.63%	1,234
May 26, 2026	10.49	10.49	10.43	10.43	10.43	1.26%	1,234
May 25, 2026	10.30	10.30	10.30	10.30	10.30	0.29%	1
May 22, 2026	10.46	10.46	10.00	10.27	10.27	-4.07%	5,541
May 21, 2026	10.66	10.82	10.66	10.70	10.70	-0.47%	168
May 20, 2026	10.53	10.81	10.53	10.75	10.75	1.13%	8,309
May 19, 2026	11.26	11.41	10.63	10.63	10.63	-9.57%	830
May 18, 2026	11.47	11.82	11.47	11.76	11.76	-0.38%	910
May 15, 2026	12.23	12.63	11.47	11.80	11.80	-12.24%	5,390
May 14, 2026	13.30	13.50	13.30	13.45	13.45	1.05%	2,410
May 13, 2026	12.87	13.31	12.87	13.31	13.31	10.23%	701
May 12, 2026	12.61	12.61	12.04	12.07	12.07	-3.94%	851
May 11, 2026	11.46	12.57	11.46	12.57	12.57	10.90%	2,853
May 8, 2026	11.39	11.68	11.33	11.33	11.33	-1.56%	6,716
May 7, 2026	11.08	12.19	11.08	11.51	11.51	4.45%	17,625
May 6, 2026	10.63	11.14	10.63	11.02	11.02	5.35%	552
May 5, 2026	10.37	10.46	10.37	10.46	10.46	-0.76%	200
May 4, 2026	10.40	10.54	10.39	10.54	10.54	3.84%	2,500
Apr 30, 2026	9.73	10.15	9.73	10.15	10.15	2.86%	3,053
Apr 29, 2026	10.03	10.03	9.87	9.87	9.87	-1.91%	657
Apr 28, 2026	10.52	10.52	10.00	10.06	10.06	-4.78%	3,926
Apr 27, 2026	10.57	10.57	10.57	10.57	10.57	-1.08%	-
Apr 24, 2026	10.28	10.68	10.28	10.68	10.68	2.20%	1,200
Apr 23, 2026	10.40	10.65	10.31	10.45	10.45	-2.70%	2,753
Apr 22, 2026	10.30	10.74	10.30	10.74	10.74	1.27%	600
Apr 21, 2026	10.37	10.61	10.37	10.61	10.61	0.47%	2,340
Apr 20, 2026	10.71	10.72	10.19	10.56	10.56	-5.08%	1,052
Apr 17, 2026	10.68	11.38	10.68	11.12	11.12	4.32%	1,200
Apr 16, 2026	10.53	10.66	10.53	10.66	10.66	-0.79%	1,000
Apr 15, 2026	10.41	10.85	10.41	10.75	10.75	2.92%	113
Apr 14, 2026	10.06	10.47	10.03	10.44	10.44	3.88%	1,536
Apr 13, 2026	9.52	10.05	9.52	10.05	10.05	3.97%	2,650
Apr 10, 2026	9.52	9.80	9.52	9.67	9.67	1.47%	519
Apr 9, 2026	9.53	9.53	9.53	9.53	9.53	-5.73%	-
Apr 8, 2026	10.09	10.11	10.09	10.11	10.11	7.20%	150
Apr 7, 2026	9.46	9.46	9.43	9.43	9.43	-1.30%	195
Apr 2, 2026	9.18	9.55	9.06	9.55	9.55	3.08%	4,314
Apr 1, 2026	9.25	9.27	9.25	9.27	9.27	0.98%	602
Mar 31, 2026	8.91	9.19	8.91	9.18	9.18	2.29%	1,020
Mar 30, 2026	8.87	8.97	8.87	8.97	8.97	0.67%	1,000
Mar 27, 2026	8.57	8.91	8.48	8.91	8.91	4.76%	233
Mar 26, 2026	8.70	8.70	8.50	8.51	8.51	-5.60%	2,140
Mar 25, 2026	8.76	9.02	8.75	9.01	9.01	5.50%	2,771
Mar 24, 2026	8.05	8.54	7.98	8.54	8.54	5.04%	7,840
Mar 23, 2026	7.13	8.14	7.10	8.13	8.13	2.14%	5,240