FRA:UN9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.08	17.08	16.80	16.80	16.80	-1.87%	250
Oct 22, 2026	17.38	17.38	17.12	17.12	17.12	-0.47%	120
Oct 21, 2026	17.20	17.20	17.20	17.20	17.20	-0.46%	-
Oct 20, 2026	16.82	17.28	16.82	17.28	17.28	2.49%	250
Oct 19, 2026	17.10	17.10	16.86	16.86	16.86	-1.40%	250
Oct 16, 2026	17.20	17.20	17.10	17.10	17.10	1.42%	50
Oct 15, 2026	16.86	16.86	16.86	16.86	16.86	-0.47%	-
Oct 14, 2026	17.26	17.26	16.94	16.94	16.94	-1.97%	1,325
Oct 13, 2026	17.14	17.28	17.14	17.28	17.28	0.47%	580
Oct 12, 2026	16.70	17.20	16.70	17.20	17.20	3.37%	250
Oct 9, 2026	16.76	16.92	16.64	16.64	16.64	-0.72%	1,649
Oct 8, 2026	17.00	17.00	16.76	16.76	16.76	-2.33%	710
Oct 7, 2026	17.22	17.22	17.16	17.16	17.16	-0.69%	180
Oct 6, 2026	17.46	17.46	17.28	17.28	17.28	-0.80%	300
Oct 5, 2026	17.42	17.42	17.42	17.42	17.42	0.58%	-
Oct 2, 2026	17.32	17.32	17.32	17.32	17.32	-3.13%	-
Oct 1, 2026	17.88	17.88	17.88	17.88	17.88	-1.54%	-
Sep 30, 2026	18.16	18.16	18.16	18.16	18.16	0.33%	-
Sep 29, 2026	18.38	18.38	18.10	18.10	18.10	-3.31%	500
Sep 28, 2026	18.72	18.72	18.72	18.72	18.72	-0.11%	-
Sep 25, 2026	18.74	18.74	18.74	18.74	18.74	1.85%	-
Sep 24, 2026	18.40	18.40	18.40	18.40	18.40	-0.76%	-
Sep 23, 2026	18.54	18.54	18.54	18.54	18.54	-0.22%	-
Sep 22, 2026	18.76	18.76	18.58	18.58	18.58	-1.48%	95
Sep 21, 2026	18.38	18.86	18.38	18.86	18.86	3.17%	5
Sep 18, 2026	18.60	18.60	18.28	18.28	18.28	-1.19%	338
Sep 17, 2026	18.50	18.50	18.50	18.50	18.50	1.54%	-
Sep 16, 2026	18.22	18.22	18.22	18.22	18.22	0.33%	-
Sep 15, 2026	18.16	18.16	18.16	18.16	18.16	-1.20%	-
Sep 14, 2026	18.10	18.38	18.10	18.38	18.38	-	300
Sep 11, 2026	18.38	18.38	18.38	18.38	18.38	0.55%	-
Sep 10, 2026	18.28	18.28	18.28	18.28	18.28	0.11%	-
Sep 9, 2026	18.26	18.26	18.26	18.26	18.26	-0.87%	-
Sep 8, 2026	18.42	18.42	18.42	18.42	18.42	0.11%	-
Sep 7, 2026	18.48	18.48	18.40	18.40	18.40	-1.29%	150
Sep 4, 2026	18.78	18.78	18.64	18.64	18.64	-1.17%	20
Sep 3, 2026	18.02	18.86	18.02	18.86	18.86	5.13%	365
Sep 2, 2026	17.62	18.00	17.62	17.94	17.94	1.36%	410
Sep 1, 2026	17.68	17.72	17.68	17.70	17.70	-0.11%	4,000
Aug 31, 2026	17.66	17.72	17.66	17.72	17.72	0.11%	100
Aug 28, 2026	17.60	17.70	17.60	17.70	17.70	0.80%	250
Aug 27, 2026	17.92	17.92	17.56	17.56	17.56	-1.79%	300
Aug 26, 2026	17.64	17.88	17.64	17.88	17.88	1.48%	250
Aug 25, 2026	17.74	17.74	17.62	17.62	17.62	-1.01%	1,970
Aug 24, 2026	17.44	17.80	17.44	17.80	17.80	1.83%	300
Aug 21, 2026	17.28	17.58	17.28	17.48	17.48	1.27%	125
Aug 20, 2026	17.96	17.96	17.20	17.26	17.26	-4.43%	420
Aug 19, 2026	18.24	18.24	18.06	18.06	18.06	0.11%	525
Aug 18, 2026	18.04	18.04	18.04	18.04	18.04	-1.31%	-
Aug 17, 2026	18.28	18.28	18.28	18.28	18.28	0.66%	150