FRA:UN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	48.80	50.10	48.55	49.85	49.85	1.01%	102
Sep 17, 2026	48.95	49.35	48.95	49.35	49.35	0.82%	100
Sep 16, 2026	48.00	48.95	48.00	48.95	48.95	0.62%	25
Sep 15, 2026	47.05	48.65	47.05	48.65	48.65	0.62%	77
Sep 14, 2026	49.00	49.20	48.35	48.35	48.35	-2.03%	1,106
Sep 11, 2026	48.50	49.35	48.50	49.35	49.35	2.17%	10
Sep 10, 2026	49.25	49.35	48.30	48.30	48.30	-2.62%	12
Sep 9, 2026	47.70	50.10	47.70	49.60	49.60	7.13%	2,109
Sep 8, 2026	46.30	46.30	46.30	46.30	46.30	-1.59%	-
Sep 7, 2026	45.85	47.40	45.85	47.05	47.05	1.73%	53
Sep 4, 2026	46.25	46.25	46.25	46.25	46.25	1.87%	3
Sep 3, 2026	45.40	45.40	45.40	45.40	45.40	1.34%	2
Sep 2, 2026	45.60	45.60	44.80	44.80	44.80	-1.21%	2
Sep 1, 2026	44.95	45.35	44.95	45.35	45.35	0.22%	72
Aug 31, 2026	46.40	46.40	45.25	45.25	45.25	-2.69%	168
Aug 28, 2026	46.30	46.90	46.30	46.50	46.50	-	2,013
Aug 27, 2026	46.65	46.65	46.50	46.50	46.50	0.43%	500
Aug 26, 2026	46.15	46.75	46.15	46.30	46.30	0.11%	250
Aug 25, 2026	46.65	46.65	46.05	46.25	46.25	1.98%	58
Aug 24, 2026	44.25	45.35	44.25	45.35	45.35	2.95%	120
Aug 21, 2026	45.15	45.15	43.70	44.05	44.05	-1.12%	13
Aug 20, 2026	43.30	44.55	43.30	44.55	44.55	2.41%	1,000
Aug 19, 2026	44.55	44.55	43.50	43.50	43.50	-3.33%	25
Aug 18, 2026	45.40	45.55	45.00	45.00	45.00	-0.66%	33
Aug 17, 2026	46.35	46.35	45.30	45.30	45.30	-5.33%	1
Aug 14, 2026	47.45	47.85	47.45	47.85	47.85	-1.03%	45
Aug 13, 2026	47.20	48.35	47.20	48.35	48.35	2.87%	309
Aug 12, 2026	46.55	47.00	45.95	47.00	47.00	2.96%	865
Aug 11, 2026	43.95	46.30	43.80	45.65	45.65	4.10%	355
Aug 10, 2026	42.95	43.85	42.75	43.85	43.85	1.15%	889
Aug 7, 2026	42.65	43.35	42.65	43.35	43.35	-1.48%	23
Aug 6, 2026	42.40	44.00	42.30	44.00	44.00	3.77%	42
Aug 5, 2026	42.30	42.40	42.30	42.40	42.40	0.36%	10
Aug 4, 2026	41.85	42.25	41.85	42.25	42.25	-0.94%	3
Aug 3, 2026	42.65	42.65	42.65	42.65	42.65	4.41%	25
Jul 31, 2026	41.00	41.00	40.85	40.85	40.85	-0.73%	6
Jul 30, 2026	41.15	42.00	41.15	41.15	41.15	-	501
Jul 29, 2026	41.20	41.20	41.00	41.15	41.15	0.37%	16
Jul 28, 2026	42.20	42.20	41.00	41.00	41.00	-2.96%	12
Jul 27, 2026	42.40	42.40	42.05	42.25	42.25	-1.05%	179
Jul 24, 2026	42.70	42.70	42.70	42.70	42.70	-0.35%	-
Jul 23, 2026	43.20	43.35	42.85	42.85	42.85	-2.06%	2
Jul 22, 2026	42.80	43.75	42.80	43.75	43.75	1.39%	1
Jul 21, 2026	43.25	43.25	43.15	43.15	43.15	0.47%	37
Jul 20, 2026	42.55	43.35	42.55	42.95	42.95	1.66%	7
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