FRA:UN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.94	14.94	14.80	14.80	14.80	-1.07%	100
Mar 26, 2026	14.96	14.96	14.96	14.96	14.96	-1.19%	-
Mar 25, 2026	14.74	15.14	14.74	15.14	15.14	3.98%	20
Mar 24, 2026	14.66	14.66	14.56	14.56	14.56	-2.02%	10
Mar 23, 2026	14.38	14.86	14.38	14.86	14.86	2.34%	200
Mar 20, 2026	14.68	14.72	14.52	14.52	14.52	-1.63%	280
Mar 19, 2026	14.90	14.90	14.76	14.76	14.76	-3.28%	500
Mar 18, 2026	15.26	15.26	15.26	15.26	15.26	3.67%	-
Mar 17, 2026	14.72	14.72	14.72	14.72	14.72	-0.14%	150
Mar 16, 2026	15.04	15.04	14.74	14.74	14.74	-2.51%	35
Mar 13, 2026	15.64	15.64	14.76	15.12	15.12	-3.20%	2,209
Mar 12, 2026	15.62	15.62	15.62	15.62	15.62	-0.89%	-
Mar 11, 2026	15.76	15.76	15.76	15.76	15.76	1.42%	-
Mar 10, 2026	15.54	15.54	15.54	15.54	15.54	1.83%	-
Mar 9, 2026	14.88	15.26	14.88	15.26	15.26	-3.54%	177
Mar 6, 2026	15.82	15.82	15.82	15.82	15.82	-0.75%	-
Mar 5, 2026	15.94	15.94	15.94	15.94	15.94	3.51%	-
Mar 4, 2026	15.40	15.40	15.40	15.40	15.40	-5.75%	-
Mar 3, 2026	16.34	16.34	16.34	16.34	16.34	0.25%	-
Mar 2, 2026	16.26	16.30	16.26	16.30	16.30	-2.16%	300
Feb 27, 2026	16.94	16.94	16.66	16.66	16.66	0.24%	1,500
Feb 26, 2026	16.74	16.74	16.62	16.62	16.62	-0.24%	100
Feb 25, 2026	16.62	16.66	16.62	16.66	16.66	-0.95%	100
Feb 24, 2026	16.82	16.82	16.82	16.82	16.82	-0.12%	-
Feb 23, 2026	16.66	16.84	16.66	16.84	16.84	0.96%	900
Feb 20, 2026	16.28	16.68	16.28	16.68	16.68	1.71%	125
Feb 19, 2026	16.40	16.40	16.40	16.40	16.40	1.23%	-
Feb 18, 2026	16.20	16.20	16.20	16.20	16.20	-0.12%	-
Feb 17, 2026	15.92	16.22	15.92	16.22	16.22	1.37%	193
Feb 16, 2026	15.64	16.00	15.64	16.00	16.00	2.17%	50
Feb 13, 2026	15.42	15.66	15.42	15.66	15.66	0.13%	230
Feb 12, 2026	15.64	15.64	15.64	15.64	15.64	0.26%	-
Feb 11, 2026	15.60	15.60	15.60	15.60	15.60	0.13%	-
Feb 10, 2026	16.08	16.08	15.58	15.58	15.58	-2.01%	200
Feb 9, 2026	15.90	15.90	15.90	15.90	15.90	-1.24%	300
Feb 6, 2026	16.00	16.10	16.00	16.10	16.10	-0.37%	149
Feb 5, 2026	16.18	16.18	16.12	16.16	16.16	-0.37%	238
Feb 4, 2026	16.14	16.22	16.10	16.22	16.22	0.37%	924
Feb 3, 2026	16.16	16.16	16.16	16.16	16.16	3.99%	-
Feb 2, 2026	15.54	15.54	15.54	15.54	15.54	-0.64%	-
Jan 30, 2026	15.64	15.64	15.64	15.64	15.64	-0.51%	-
Jan 29, 2026	15.66	15.72	15.66	15.72	15.72	1.03%	300
Jan 28, 2026	15.56	15.56	15.56	15.56	15.56	-0.13%	-
Jan 27, 2026	15.32	15.58	15.32	15.58	15.58	1.30%	1,000
Jan 26, 2026	15.32	15.38	15.32	15.38	15.38	-0.65%	10
Jan 23, 2026	15.48	15.48	15.48	15.48	15.48	-0.26%	-
Jan 22, 2026	15.34	15.52	15.34	15.52	15.52	3.47%	40
Jan 21, 2026	15.52	15.52	15.00	15.00	15.00	-2.85%	1,500
Jan 20, 2026	15.90	15.90	15.44	15.44	15.44	0.65%	100
Jan 19, 2026	15.34	15.34	15.34	15.34	15.34	-1.79%	-