FRA:UN0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	41.95	41.95	41.60	41.60	41.03	-0.95%	6
May 7, 2026	43.60	43.60	41.95	42.00	41.43	-3.67%	31
May 6, 2026	44.15	44.15	43.60	43.60	43.01	-1.58%	46
May 5, 2026	45.05	45.05	43.60	44.30	43.70	-2.53%	3,219
May 4, 2026	41.60	46.50	41.55	45.45	44.83	9.12%	4,054
Apr 30, 2026	41.30	41.65	41.10	41.65	41.08	0.85%	88
Apr 29, 2026	42.00	42.00	41.30	41.30	40.74	-1.20%	1,136
Apr 28, 2026	40.75	42.00	40.75	41.80	41.23	1.46%	4,608
Apr 27, 2026	40.85	41.20	40.55	41.20	40.64	-0.36%	629
Apr 24, 2026	41.35	41.35	41.35	41.35	40.79	-2.36%	2
Apr 23, 2026	41.75	42.35	41.75	42.35	41.77	0.95%	36
Apr 22, 2026	41.55	41.95	41.55	41.95	41.38	1.57%	4
Apr 21, 2026	40.55	42.00	40.55	41.30	40.74	2.74%	178
Apr 20, 2026	39.55	40.30	39.55	40.20	39.65	0.37%	507
Apr 17, 2026	40.15	40.50	39.70	40.05	39.50	-0.12%	346
Apr 16, 2026	40.85	40.85	40.10	40.10	39.55	-1.96%	5
Apr 15, 2026	40.70	41.35	40.70	40.90	40.34	0.25%	2,045
Apr 14, 2026	40.20	40.80	40.20	40.80	40.24	0.49%	100
Apr 13, 2026	40.50	41.75	40.50	40.60	40.05	1.00%	2,147
Apr 10, 2026	39.05	40.20	39.05	40.20	39.65	3.08%	115
Apr 9, 2026	39.50	39.50	39.00	39.00	38.47	-3.70%	2
Apr 8, 2026	40.45	41.00	40.35	40.50	39.95	4.65%	371
Apr 7, 2026	40.80	41.05	38.65	38.70	38.17	-3.61%	2,088
Apr 2, 2026	39.60	41.30	39.60	40.15	39.60	-1.47%	4,601
Apr 1, 2026	39.70	41.70	39.70	40.75	40.20	2.52%	8,503
Mar 31, 2026	38.80	39.80	38.05	39.75	39.21	2.71%	676
Mar 30, 2026	38.50	40.50	38.50	38.70	38.17	0.52%	3,046
Mar 27, 2026	38.75	39.45	38.30	38.50	37.98	0.52%	1,654
Mar 26, 2026	38.55	38.65	38.25	38.30	37.78	-2.05%	70
Mar 25, 2026	39.70	39.70	39.10	39.10	38.57	-1.51%	202
Mar 24, 2026	38.20	39.75	38.20	39.70	39.16	4.20%	151
Mar 23, 2026	41.10	41.60	38.10	38.10	37.58	-9.50%	4,155
Mar 20, 2026	39.45	42.20	39.45	42.10	41.53	7.26%	5,216