FRA:UN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	42.30	42.45	42.30	42.45	-	1.19%	-
Apr 22, 2026	41.55	41.95	41.55	41.95	41.95	1.57%	4
Apr 21, 2026	40.55	42.00	40.55	41.30	41.30	2.74%	178
Apr 20, 2026	39.55	40.30	39.55	40.20	40.20	0.37%	507
Apr 17, 2026	40.15	40.50	39.70	40.05	40.05	-0.12%	346
Apr 16, 2026	40.85	40.85	40.10	40.10	40.10	-1.96%	5
Apr 15, 2026	40.70	41.35	40.70	40.90	40.90	0.25%	2,045
Apr 14, 2026	40.20	40.80	40.20	40.80	40.80	0.49%	100
Apr 13, 2026	40.50	41.75	40.50	40.60	40.60	1.00%	2,147
Apr 10, 2026	39.05	40.20	39.05	40.20	40.20	3.08%	115
Apr 9, 2026	39.50	39.50	39.00	39.00	39.00	-3.70%	2
Apr 8, 2026	40.45	41.00	40.35	40.50	40.50	4.65%	371
Apr 7, 2026	40.80	41.05	38.65	38.70	38.70	-3.61%	2,088
Apr 2, 2026	39.60	41.30	39.60	40.15	40.15	-1.47%	4,601
Apr 1, 2026	39.70	41.70	39.70	40.75	40.75	2.52%	8,503
Mar 31, 2026	38.80	39.80	38.05	39.75	39.75	2.71%	676
Mar 30, 2026	38.50	40.50	38.50	38.70	38.70	0.52%	3,046
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