FRA:UN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.75	39.45	38.30	38.50	38.50	0.52%	1,654
Mar 26, 2026	38.55	38.65	38.25	38.30	38.30	-2.05%	70
Mar 25, 2026	39.70	39.70	39.10	39.10	39.10	-1.51%	202
Mar 24, 2026	38.20	39.75	38.20	39.70	39.70	4.20%	151
Mar 23, 2026	41.10	41.60	38.10	38.10	38.10	-9.50%	4,155
Mar 20, 2026	39.45	42.20	39.45	42.10	42.10	7.26%	5,216
Mar 19, 2026	41.95	41.95	39.00	39.25	39.25	-10.69%	231
Mar 18, 2026	47.85	48.45	43.70	43.95	43.95	-6.49%	11,189
Mar 17, 2026	41.20	47.00	41.20	47.00	47.00	14.63%	4,912
Mar 16, 2026	38.45	41.25	38.45	41.00	41.00	10.66%	268
Mar 13, 2026	35.40	37.40	35.40	37.05	37.05	0.68%	19
Mar 12, 2026	36.65	36.80	36.60	36.80	36.80	-0.94%	77
Mar 11, 2026	34.30	37.15	34.30	37.15	37.15	10.07%	61
Mar 10, 2026	33.65	33.75	33.40	33.75	33.75	1.05%	6
Mar 9, 2026	33.10	33.40	33.10	33.40	33.40	-0.74%	5
Mar 6, 2026	33.90	34.30	33.55	33.65	33.65	-1.17%	174
Mar 5, 2026	34.10	34.10	33.75	34.05	34.05	-0.29%	3
Mar 4, 2026	33.70	34.30	33.70	34.15	34.15	1.04%	42
Mar 3, 2026	33.85	33.85	32.60	33.80	33.80	-1.74%	16
Mar 2, 2026	33.95	34.40	33.95	34.40	34.40	-1.29%	30
Feb 27, 2026	35.15	35.15	34.85	34.85	34.85	-1.27%	27
Feb 26, 2026	35.30	35.30	35.30	35.30	35.30	1.29%	-
Feb 25, 2026	34.85	34.95	34.85	34.85	34.85	0.43%	13
Feb 24, 2026	35.35	35.35	34.70	34.70	34.70	-1.84%	57
Feb 23, 2026	35.40	35.50	35.10	35.35	35.35	-0.56%	156
Feb 20, 2026	34.95	35.60	34.95	35.55	35.55	1.86%	664
Feb 19, 2026	35.05	35.05	34.60	34.90	34.90	-0.43%	107
Feb 18, 2026	35.15	35.15	35.05	35.05	35.05	-0.71%	15
Feb 17, 2026	35.05	35.30	34.70	35.30	35.30	-	91
Feb 16, 2026	35.10	36.00	35.05	35.30	35.30	1.29%	34
Feb 13, 2026	34.85	34.85	34.85	34.85	34.85	0.43%	-
Feb 12, 2026	34.75	34.75	34.70	34.70	34.70	0.14%	159
Feb 11, 2026	34.75	35.00	34.55	34.65	34.65	-0.43%	218
Feb 10, 2026	34.85	35.00	34.80	34.80	34.80	-0.71%	57
Feb 9, 2026	35.20	35.30	34.95	35.05	35.05	-0.57%	221
Feb 6, 2026	35.65	35.65	35.20	35.25	35.25	-0.70%	27
Feb 5, 2026	35.25	35.50	35.20	35.50	35.50	-2.07%	553
Feb 4, 2026	36.15	36.35	36.15	36.25	36.25	0.83%	82
Feb 3, 2026	35.85	36.45	35.85	35.95	35.95	0.14%	479
Feb 2, 2026	35.50	35.95	35.05	35.90	35.90	0.98%	208
Jan 30, 2026	35.80	35.80	35.10	35.55	35.55	1.28%	117
Jan 29, 2026	37.35	37.35	35.10	35.10	35.10	-6.90%	426
Jan 28, 2026	37.75	37.95	37.20	37.70	37.70	-0.26%	283
Jan 27, 2026	37.00	37.90	36.35	37.80	37.80	3.14%	192
Jan 26, 2026	35.75	37.45	35.15	36.65	36.65	3.97%	1,056
Jan 23, 2026	35.00	36.00	34.10	35.25	35.25	0.43%	49
Jan 22, 2026	33.50	35.10	33.50	35.10	35.10	5.88%	72
Jan 21, 2026	33.15	33.55	33.05	33.15	33.15	-0.30%	66
Jan 20, 2026	34.40	34.40	33.25	33.25	33.25	-4.18%	529
Jan 19, 2026	34.75	35.00	34.65	34.70	34.70	-1.70%	113