FRA:UN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	42.15	42.95	42.15	42.25	42.25	-0.35%	18
Jul 16, 2026	42.40	42.40	42.40	42.40	42.40	-1.62%	2
Jul 15, 2026	43.05	43.10	43.05	43.10	43.10	0.58%	140
Jul 14, 2026	42.15	43.70	42.15	42.85	42.85	1.90%	402
Jul 13, 2026	41.95	42.20	41.95	42.05	42.05	-1.75%	226
Jul 10, 2026	42.50	42.80	42.50	42.80	42.80	0.82%	3
Jul 9, 2026	42.45	42.45	42.45	42.45	42.45	-1.51%	7
Jul 8, 2026	43.10	43.10	43.10	43.10	43.10	-1.93%	1
Jul 7, 2026	43.30	43.95	43.30	43.95	43.95	-0.68%	50
Jul 6, 2026	43.35	44.25	43.15	44.25	44.25	4.00%	147
Jul 3, 2026	43.60	43.60	42.55	42.55	42.55	-1.73%	41
Jul 2, 2026	40.65	43.35	40.65	43.30	43.30	5.48%	284
Jul 1, 2026	40.50	41.05	40.50	41.05	41.05	0.74%	1
Jun 30, 2026	42.50	42.50	40.00	40.75	40.75	-3.55%	40
Jun 29, 2026	43.80	43.80	42.25	42.25	42.25	-2.31%	2
Jun 26, 2026	43.65	43.70	43.25	43.25	43.25	-1.48%	220
Jun 25, 2026	44.30	44.30	43.90	43.90	43.90	-1.01%	104
Jun 24, 2026	45.15	45.15	44.35	44.35	44.35	-4.21%	102
Jun 23, 2026	46.30	46.30	46.30	46.30	46.30	0.11%	-
Jun 22, 2026	46.90	46.90	45.40	46.25	46.25	-2.32%	139
Jun 19, 2026	46.85	47.60	46.85	47.35	47.35	2.82%	120
Jun 18, 2026	46.20	46.20	46.05	46.05	46.05	-1.60%	14
Jun 17, 2026	45.80	46.80	45.80	46.80	46.80	1.74%	121
Jun 16, 2026	46.85	47.45	46.00	46.00	46.00	-3.87%	210
Jun 15, 2026	46.55	48.00	46.05	47.85	47.85	5.86%	2,230
Jun 12, 2026	45.50	45.80	45.20	45.20	45.20	2.03%	12
Jun 11, 2026	45.20	46.00	44.30	44.30	44.30	-2.64%	104
Jun 10, 2026	44.55	45.50	44.35	45.50	45.50	1.56%	111
Jun 9, 2026	46.20	46.20	44.80	44.80	44.80	-2.50%	5
Jun 8, 2026	47.50	47.50	45.95	45.95	45.95	-2.23%	29
Jun 5, 2026	48.80	48.80	47.00	47.00	47.00	-1.88%	37
Jun 4, 2026	45.20	47.90	45.20	47.90	47.90	1.81%	2,447
Jun 3, 2026	47.05	47.05	47.05	47.05	47.05	-1.77%	32
Jun 2, 2026	48.20	48.20	47.90	47.90	47.90	-1.14%	32
Jun 1, 2026	49.85	49.85	48.00	48.45	48.45	-1.12%	654
May 29, 2026	46.65	49.00	46.65	49.00	49.00	6.75%	833
May 28, 2026	47.30	47.35	45.90	45.90	45.90	-6.61%	3,402
May 27, 2026	48.65	49.15	48.65	49.15	49.15	0.82%	300
May 26, 2026	49.15	49.55	47.95	48.75	48.75	-0.71%	254
May 25, 2026	50.80	50.80	49.10	49.10	49.10	-2.58%	49
May 22, 2026	49.10	50.40	49.10	50.40	50.40	3.28%	427
May 21, 2026	53.30	55.80	48.70	48.80	48.80	-6.48%	4,165
May 20, 2026	48.40	54.00	48.40	52.90	52.18	8.18%	5,792
May 19, 2026	43.40	48.90	43.40	48.90	48.23	14.25%	1,777
May 18, 2026	43.60	43.60	42.80	42.80	42.22	-1.83%	132
May 15, 2026	44.00	44.00	43.30	43.60	43.01	0.11%	29
May 14, 2026	44.15	44.15	43.55	43.55	42.96	-2.35%	41
May 13, 2026	43.05	44.60	43.05	44.60	43.99	0.45%	23
May 12, 2026	43.75	44.40	43.75	44.40	43.80	0.34%	180
May 11, 2026	43.35	44.25	43.35	44.25	43.65	6.37%	641