FRA:UN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.11	44.11	44.11	44.11	-	0.80%	-
Jun 2, 2026	43.76	43.76	43.76	43.76	43.76	0.99%	-
Jun 1, 2026	43.33	43.33	43.33	43.33	43.33	-1.97%	-
May 29, 2026	44.20	44.20	44.20	44.20	44.20	0.84%	-
May 28, 2026	43.83	43.83	43.83	43.83	43.83	4.28%	-
May 27, 2026	42.03	42.03	42.03	42.03	42.03	0.50%	-
May 26, 2026	41.82	41.82	41.82	41.82	41.82	-0.19%	-
May 25, 2026	41.90	41.90	41.90	41.90	41.90	-0.80%	-
May 22, 2026	42.24	42.24	42.24	42.24	42.24	-0.52%	-
May 21, 2026	42.46	42.46	42.46	42.46	42.46	-0.07%	-
May 20, 2026	42.49	42.49	42.49	42.49	42.49	-0.31%	-
May 19, 2026	42.62	42.62	42.62	42.62	42.62	0.57%	-
May 18, 2026	42.38	42.38	42.38	42.38	42.38	-1.90%	-
May 15, 2026	43.20	43.20	43.20	43.20	43.20	-1.17%	-
May 14, 2026	43.71	43.71	43.71	43.71	43.71	2.08%	-
May 13, 2026	42.82	42.82	42.82	42.82	42.82	-1.52%	-
May 12, 2026	43.48	43.48	43.48	43.48	43.48	-3.81%	-
May 11, 2026	43.60	45.20	43.60	45.20	45.20	7.77%	210
May 8, 2026	41.94	41.94	41.94	41.94	41.94	-3.01%	-
May 7, 2026	43.24	43.24	43.24	43.24	43.24	0.51%	-
May 6, 2026	43.02	43.02	43.02	43.02	43.02	1.75%	-
May 5, 2026	42.28	42.28	42.28	42.28	42.28	-1.42%	-
May 4, 2026	42.89	42.89	42.89	42.89	42.89	4.61%	-
Apr 30, 2026	41.00	41.00	41.00	41.00	41.00	-	-
Apr 29, 2026	40.34	41.00	40.34	41.00	41.00	1.86%	50
Apr 28, 2026	40.25	40.25	40.25	40.25	40.25	0.02%	-
Apr 27, 2026	40.24	40.24	40.24	40.24	40.24	0.63%	-
Apr 24, 2026	39.99	39.99	39.99	39.99	39.99	0.91%	-
Apr 23, 2026	39.63	39.63	39.63	39.63	39.63	0.63%	-
Apr 22, 2026	39.38	39.38	39.38	39.38	39.38	-2.79%	-
Apr 21, 2026	40.51	40.51	40.51	40.51	40.51	-0.05%	-
Apr 20, 2026	40.53	40.53	40.53	40.53	40.53	3.58%	-
Apr 17, 2026	39.13	39.13	39.13	39.13	39.13	0.15%	-
Apr 16, 2026	39.07	39.07	39.07	39.07	39.07	-0.91%	-
Apr 15, 2026	39.43	39.43	39.43	39.43	39.43	0.64%	-
Apr 14, 2026	39.18	39.18	39.18	39.18	39.18	1.63%	-
Apr 13, 2026	38.55	38.55	38.55	38.55	38.55	-3.04%	-
Apr 10, 2026	39.76	39.76	39.76	39.76	39.76	1.71%	-
Apr 9, 2026	39.09	39.09	39.09	39.09	39.09	3.41%	-
Apr 8, 2026	37.80	37.80	37.80	37.80	37.80	-5.33%	-
Apr 7, 2026	39.93	39.93	39.93	39.93	39.93	6.20%	2
Apr 2, 2026	37.60	37.60	37.60	37.60	37.60	-2.06%	-
Apr 1, 2026	38.39	38.39	38.39	38.39	38.39	-0.16%	-
Mar 31, 2026	38.45	38.45	38.45	38.45	38.45	-1.91%	-
Mar 30, 2026	39.20	39.20	39.20	39.20	39.20	1.77%	-
Mar 27, 2026	38.52	38.52	38.52	38.52	38.52	4.70%	-
Mar 26, 2026	36.79	36.79	36.79	36.79	36.79	1.49%	-
Mar 25, 2026	35.12	36.25	35.12	36.25	36.25	7.76%	40
Mar 24, 2026	33.64	33.64	33.64	33.64	33.64	3.06%	-
Mar 23, 2026	32.64	32.64	32.64	32.64	32.64	-6.18%	-