FRA:S9Y Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.10	9.52	9.10	9.52	9.52	3.07%	500
Jun 25, 2026	9.13	9.24	9.13	9.24	9.24	1.40%	885
Jun 24, 2026	9.19	9.24	8.98	9.11	9.11	-2.29%	1,674
Jun 23, 2026	9.33	9.33	9.33	9.33	9.33	-5.65%	-
Jun 22, 2026	9.88	9.88	9.81	9.88	9.88	1.83%	650
Jun 19, 2026	9.56	9.71	9.56	9.71	9.71	-4.84%	1,300
Jun 18, 2026	10.63	10.63	10.20	10.20	10.20	-5.12%	350
Jun 17, 2026	10.81	10.81	10.75	10.75	10.75	-0.65%	225
Jun 16, 2026	10.43	10.84	10.43	10.82	10.82	2.17%	812
Jun 15, 2026	10.00	10.68	10.00	10.59	10.59	8.00%	1,850
Jun 12, 2026	9.02	9.81	9.02	9.81	9.81	7.90%	1,821
Jun 11, 2026	8.31	9.09	8.31	9.09	9.09	8.71%	1,550
Jun 10, 2026	8.62	8.62	8.36	8.36	8.36	-1.07%	1,357
Jun 9, 2026	9.19	9.38	8.45	8.45	8.45	-8.37%	1,590
Jun 8, 2026	9.30	9.35	9.22	9.22	9.22	-0.28%	950
Jun 5, 2026	10.44	10.44	9.25	9.25	9.25	-11.84%	1,770
Jun 4, 2026	10.38	10.50	10.38	10.50	10.49	-7.69%	950
Jun 3, 2026	11.15	11.39	11.15	11.38	11.36	1.07%	907
Jun 2, 2026	11.16	11.31	11.16	11.26	11.24	4.21%	6,216
Jun 1, 2026	10.81	10.81	10.80	10.80	10.79	0.93%	150
May 29, 2026	10.61	10.70	10.59	10.70	10.69	-0.47%	1,000
May 28, 2026	10.02	10.75	9.92	10.75	10.74	1.46%	7,410
May 27, 2026	10.60	10.60	10.60	10.60	10.58	1.63%	-
May 26, 2026	10.49	10.49	10.43	10.43	10.42	1.26%	1,234
May 25, 2026	10.30	10.30	10.30	10.30	10.29	0.29%	1
May 22, 2026	10.46	10.46	10.00	10.27	10.26	-4.07%	5,541
May 21, 2026	10.66	10.82	10.66	10.70	10.69	-0.47%	168
May 20, 2026	10.53	10.81	10.53	10.75	10.74	1.13%	8,309
May 19, 2026	11.26	11.41	10.63	10.63	10.62	-9.57%	830
May 18, 2026	11.47	11.82	11.47	11.76	11.74	-0.38%	910
May 15, 2026	12.23	12.63	11.47	11.80	11.79	-12.24%	5,390
May 14, 2026	13.30	13.50	13.30	13.45	13.43	1.05%	2,410
May 13, 2026	12.87	13.31	12.87	13.31	13.29	10.23%	701
May 12, 2026	12.61	12.61	12.04	12.07	12.06	-3.94%	851
May 11, 2026	11.46	12.57	11.46	12.57	12.55	10.90%	2,853
May 8, 2026	11.39	11.68	11.33	11.33	11.32	-1.56%	6,716
May 7, 2026	11.08	12.19	11.08	11.51	11.50	4.45%	17,625
May 6, 2026	10.63	11.14	10.63	11.02	11.01	5.35%	552
May 5, 2026	10.37	10.46	10.37	10.46	10.45	-0.76%	200
May 4, 2026	10.40	10.54	10.39	10.54	10.53	3.84%	2,500
Apr 30, 2026	9.73	10.15	9.73	10.15	10.14	2.86%	3,053
Apr 29, 2026	10.03	10.03	9.87	9.87	9.86	-1.91%	657
Apr 28, 2026	10.52	10.52	10.00	10.06	10.05	-4.78%	3,926
Apr 27, 2026	10.57	10.57	10.57	10.57	10.56	-1.08%	-
Apr 24, 2026	10.28	10.68	10.28	10.68	10.67	2.20%	1,200
Apr 23, 2026	10.40	10.65	10.31	10.45	10.44	-2.70%	2,753
Apr 22, 2026	10.30	10.74	10.30	10.74	10.73	1.27%	600
Apr 21, 2026	10.37	10.61	10.37	10.61	10.59	0.47%	2,340
Apr 20, 2026	10.71	10.72	10.19	10.56	10.55	-5.08%	1,052
Apr 17, 2026	10.68	11.38	10.68	11.12	11.11	4.32%	1,200