FRA:U6Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.36	11.50	11.27	11.27	11.27	0.36%	2,400
May 21, 2026	11.07	11.57	10.90	11.23	11.23	3.03%	12,227
May 20, 2026	10.28	11.03	10.28	10.90	10.90	4.81%	4,855
May 19, 2026	11.32	11.47	10.24	10.40	10.40	-8.13%	2,947
May 18, 2026	11.64	11.83	11.32	11.32	11.32	-5.67%	3,425
May 15, 2026	12.31	12.52	11.94	12.00	12.00	-4.53%	5,722
May 14, 2026	13.11	13.11	12.55	12.57	12.57	-2.26%	23,886
May 13, 2026	13.32	13.32	12.86	12.86	12.86	-2.58%	1,337
May 12, 2026	13.90	13.96	12.82	13.20	13.20	-6.18%	4,355
May 11, 2026	12.94	14.07	12.93	14.07	14.07	8.48%	13,060
May 8, 2026	13.23	13.23	12.97	12.97	12.97	-2.19%	500
May 7, 2026	13.39	13.66	13.26	13.26	13.26	-0.60%	13,000
May 6, 2026	12.39	13.40	12.39	13.34	13.34	9.79%	32,633
May 5, 2026	12.74	12.87	12.11	12.15	12.15	-5.23%	5,578
May 4, 2026	12.79	12.97	12.71	12.82	12.82	0.55%	8,131
Apr 30, 2026	11.52	12.75	11.52	12.75	12.75	10.20%	5,982
Apr 29, 2026	12.41	12.57	11.54	11.57	11.57	-5.93%	9,685
Apr 28, 2026	13.12	13.18	12.30	12.30	12.30	-3.61%	6,147
Apr 27, 2026	12.00	12.96	12.00	12.76	12.76	5.72%	15,234
Apr 24, 2026	12.80	12.96	12.07	12.07	12.07	-4.74%	2,217
Apr 23, 2026	12.75	13.06	12.67	12.67	12.67	-3.28%	2,126
Apr 22, 2026	12.48	13.10	12.48	13.10	13.10	6.50%	2,815
Apr 21, 2026	12.84	12.97	12.30	12.30	12.30	-2.07%	1,719
Apr 20, 2026	12.33	12.56	12.33	12.56	12.56	-2.33%	3,800
Apr 17, 2026	12.87	13.22	12.58	12.86	12.86	0.39%	11,687
Apr 16, 2026	12.78	12.96	12.71	12.81	12.81	2.89%	9,858
Apr 15, 2026	12.00	13.00	12.00	12.45	12.45	4.01%	5,075
Apr 14, 2026	11.89	12.14	11.83	11.97	11.97	1.44%	5,500
Apr 13, 2026	11.38	11.80	11.19	11.80	11.80	2.16%	4,925
Apr 10, 2026	11.67	11.90	11.52	11.55	11.55	-1.79%	2,608
Apr 9, 2026	11.86	11.86	11.65	11.76	11.76	-1.09%	1,200
Apr 8, 2026	11.91	12.25	11.75	11.89	11.89	6.64%	8,986
Apr 7, 2026	11.41	11.60	11.03	11.15	11.15	-3.65%	2,858
Apr 2, 2026	11.21	11.57	11.16	11.57	11.57	-3.34%	784
Apr 1, 2026	11.82	12.19	11.81	11.97	11.97	2.13%	4,052
Mar 31, 2026	11.03	11.72	11.03	11.72	11.72	7.56%	3,825
Mar 30, 2026	11.19	11.33	10.89	10.90	10.90	-5.19%	1,582
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