FRA:UN3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 20, 2026	33.46	34.79	33.46	34.79	34.79	3.63%	66
Mar 19, 2026	33.57	33.57	33.57	33.57	33.57	-2.16%	-
Mar 18, 2026	34.31	34.31	34.31	34.31	34.31	-2.58%	-
Mar 17, 2026	35.22	35.22	35.22	35.22	35.22	-2.11%	-
Mar 16, 2026	35.98	35.98	35.98	35.98	35.98	4.41%	-
Mar 13, 2026	34.46	34.46	34.46	34.46	34.46	-0.72%	-
Mar 12, 2026	34.71	34.71	34.71	34.71	34.71	9.43%	-
Mar 11, 2026	31.72	31.72	31.72	31.72	31.72	-3.41%	-
Mar 10, 2026	32.84	32.84	32.84	32.84	32.84	7.08%	-
Mar 9, 2026	30.67	30.67	30.67	30.67	30.67	-4.10%	-
Mar 6, 2026	31.98	31.98	31.98	31.98	31.98	-1.14%	-
Mar 5, 2026	32.35	32.35	32.35	32.35	32.35	1.57%	-
Mar 4, 2026	31.85	31.85	31.85	31.85	31.85	-0.84%	-
Mar 3, 2026	32.12	32.12	32.12	32.12	32.12	2.65%	-
Mar 2, 2026	31.29	31.29	31.29	31.29	31.29	-3.37%	-
Feb 27, 2026	32.38	32.38	32.38	32.38	32.38	0.75%	-
Feb 26, 2026	32.14	32.14	32.14	32.14	32.14	0.44%	-
Feb 25, 2026	32.00	32.00	32.00	32.00	32.00	0.28%	-
Feb 24, 2026	31.91	31.91	31.91	31.91	31.91	0.25%	-
Feb 23, 2026	31.83	31.83	31.83	31.83	31.83	-1.70%	-
Feb 20, 2026	32.38	32.38	32.38	32.38	32.38	-0.71%	-
Feb 19, 2026	32.61	32.61	32.61	32.61	32.61	-0.09%	-
Feb 18, 2026	32.64	32.64	32.64	32.64	32.64	-1.63%	-
Feb 17, 2026	33.18	33.18	33.18	33.18	33.18	-0.78%	-
Feb 16, 2026	33.44	33.44	33.44	33.44	33.44	-1.85%	-
Feb 13, 2026	34.07	34.07	34.07	34.07	34.07	2.50%	-
Feb 12, 2026	33.24	33.24	33.24	33.24	33.24	3.65%	-
Feb 11, 2026	31.98	32.07	31.98	32.07	32.07	-1.23%	1