FRA:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.35	11.49	11.00	11.49	11.49	3.55%	5,138
Mar 26, 2026	11.50	11.50	11.10	11.10	11.10	-3.26%	1,089
Mar 25, 2026	11.55	11.90	11.47	11.47	11.47	-0.23%	7,190
Mar 24, 2026	10.75	11.50	10.71	11.50	11.50	6.30%	3,425
Mar 23, 2026	9.90	11.26	9.82	10.82	10.82	2.64%	15,269
Mar 20, 2026	11.50	11.50	10.35	10.54	10.54	-8.35%	11,006
Mar 19, 2026	11.75	11.75	11.25	11.50	11.50	-2.03%	4,648
Mar 18, 2026	12.16	12.29	11.74	11.74	11.74	-3.47%	4,230
Mar 17, 2026	11.70	12.16	11.69	12.16	12.16	3.88%	2,369
Mar 16, 2026	11.83	12.00	11.55	11.71	11.71	-0.37%	9,663
Mar 13, 2026	12.19	12.45	11.75	11.75	11.75	-4.39%	3,972
Mar 12, 2026	12.07	12.29	12.07	12.29	12.29	0.20%	1,767
Mar 11, 2026	12.62	12.67	11.95	12.27	12.27	-4.77%	11,602
Mar 10, 2026	11.85	12.88	11.48	12.88	12.88	10.27%	16,375
Mar 9, 2026	10.85	11.73	10.75	11.68	11.68	4.30%	14,786
Mar 6, 2026	12.03	12.04	11.20	11.20	11.20	-3.80%	15,237
Mar 5, 2026	12.89	12.96	11.50	11.64	11.64	-10.83%	5,936
Mar 4, 2026	12.35	13.05	12.35	13.05	13.05	3.60%	2,489
Mar 3, 2026	13.22	13.29	11.89	12.60	12.60	-4.26%	7,294
Mar 2, 2026	12.85	13.16	12.63	13.16	13.16	4.49%	5,100
Feb 27, 2026	12.94	13.00	12.59	12.59	12.59	-2.72%	1,278
Feb 26, 2026	13.24	13.41	12.56	12.95	12.95	-4.46%	11,672
Feb 25, 2026	13.71	14.25	13.55	13.55	13.55	-1.31%	9,882
Feb 24, 2026	13.44	13.73	12.90	13.73	13.73	2.01%	11,803
Feb 23, 2026	13.54	13.73	13.23	13.46	13.46	-1.17%	14,756
Feb 20, 2026	13.75	14.00	13.24	13.62	13.62	0.69%	26,154
Feb 19, 2026	13.60	13.66	13.33	13.53	13.53	-1.05%	7,869
Feb 18, 2026	12.98	13.67	12.97	13.67	13.67	7.50%	5,281
Feb 17, 2026	13.01	13.05	12.44	12.72	12.72	-3.03%	4,076
Feb 16, 2026	13.12	13.20	13.09	13.11	13.11	-0.27%	1,115
Feb 13, 2026	12.81	13.58	12.81	13.15	13.15	2.83%	7,702
Feb 12, 2026	13.51	13.51	12.50	12.79	12.79	-5.11%	14,175
Feb 11, 2026	13.74	13.99	13.00	13.48	13.48	-2.91%	8,624
Feb 10, 2026	14.27	14.61	13.88	13.88	13.88	-3.34%	4,114
Feb 9, 2026	13.73	14.36	13.44	14.36	14.36	7.10%	9,100
Feb 6, 2026	12.75	13.44	12.69	13.41	13.41	5.81%	10,123
Feb 5, 2026	13.39	13.67	12.67	12.67	12.67	-6.67%	4,585
Feb 4, 2026	15.27	15.40	13.00	13.58	13.58	-9.83%	7,206
Feb 3, 2026	14.04	15.07	14.04	15.06	15.06	7.39%	10,975
Feb 2, 2026	13.48	15.05	13.48	14.02	14.02	-3.16%	15,462
Jan 30, 2026	15.15	15.75	14.17	14.48	14.48	-6.12%	9,376
Jan 29, 2026	16.67	16.95	14.78	15.42	15.42	-8.63%	16,913
Jan 28, 2026	16.22	16.88	15.91	16.88	16.88	5.99%	9,850
Jan 27, 2026	15.50	16.13	14.96	15.93	15.93	4.02%	6,820
Jan 26, 2026	16.11	16.65	15.19	15.31	15.31	-3.03%	13,986
Jan 23, 2026	17.17	17.17	15.71	15.79	15.79	-6.20%	15,964
Jan 22, 2026	16.28	17.25	16.28	16.83	16.83	4.53%	6,701
Jan 21, 2026	15.66	16.19	15.51	16.10	16.10	5.13%	17,972
Jan 20, 2026	15.35	15.71	14.50	15.32	15.32	0.62%	35,888
Jan 19, 2026	15.15	15.37	14.98	15.22	15.22	0.24%	8,627