FRA:US3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	35.55	36.99	35.55	36.38	36.38	1.65%	-
Oct 22, 2026	35.54	36.29	35.54	35.79	35.79	-2.61%	-
Oct 21, 2026	35.93	36.85	35.52	36.75	36.75	3.00%	-
Oct 20, 2026	35.81	36.21	35.68	35.68	35.68	-1.53%	-
Oct 19, 2026	36.57	36.57	35.98	36.24	36.24	1.27%	-
Oct 16, 2026	38.26	38.26	35.78	35.78	35.78	-7.23%	-
Oct 15, 2026	35.37	38.57	35.37	38.57	38.57	3.70%	100
Oct 14, 2026	41.65	41.65	37.20	37.20	37.20	-10.77%	-
Oct 13, 2026	41.46	41.69	41.32	41.69	41.69	-0.61%	-
Oct 12, 2026	41.71	42.46	41.71	41.94	41.94	0.16%	50
Oct 9, 2026	40.57	41.93	40.57	41.88	41.88	2.86%	221
Oct 8, 2026	40.21	41.63	40.21	40.71	40.71	0.74%	150
Oct 7, 2026	39.81	42.36	39.78	40.41	40.41	1.92%	57
Oct 6, 2026	40.55	40.55	39.58	39.65	39.65	-3.03%	-
Oct 5, 2026	38.59	41.10	38.51	40.89	40.89	5.95%	131
Oct 2, 2026	38.94	39.56	38.60	38.60	38.60	-0.37%	-
Oct 1, 2026	36.45	38.74	36.45	38.74	38.74	6.88%	1,650
Sep 30, 2026	34.76	36.65	34.76	36.25	36.25	4.26%	-
Sep 29, 2026	34.93	35.13	34.23	34.77	34.77	-0.77%	-
Sep 28, 2026	35.92	35.92	34.79	35.04	35.04	-4.00%	1
Sep 25, 2026	36.24	36.50	35.81	36.50	36.50	0.25%	-
Sep 24, 2026	40.98	40.98	36.41	36.41	36.41	-6.22%	141
Sep 23, 2026	37.52	38.82	37.47	38.82	38.82	3.11%	6
Sep 22, 2026	37.45	38.00	37.45	37.65	37.65	0.07%	1,200
Sep 21, 2026	35.92	37.70	35.92	37.63	37.63	5.23%	-
Sep 18, 2026	36.39	36.39	35.62	35.76	35.76	-1.84%	-
Sep 17, 2026	36.79	37.08	36.43	36.43	36.43	-0.83%	-
Sep 16, 2026	37.13	37.51	36.73	36.73	36.73	-0.33%	-
Sep 15, 2026	37.08	37.08	36.85	36.85	36.85	-1.86%	-
Sep 14, 2026	37.50	37.61	37.17	37.55	37.55	-0.95%	126
Sep 11, 2026	36.14	37.91	36.14	37.91	37.91	4.33%	-
Sep 10, 2026	36.28	36.50	35.31	36.34	36.34	-0.29%	50
Sep 9, 2026	37.29	37.29	35.86	36.44	36.44	-0.68%	53
Sep 8, 2026	35.66	36.69	35.59	36.69	36.69	2.92%	-
Sep 7, 2026	35.72	35.72	35.59	35.65	35.65	-0.28%	50
Sep 4, 2026	36.05	36.05	35.27	35.75	35.75	-0.72%	-
Sep 3, 2026	35.01	36.01	35.01	36.01	36.01	2.65%	-
Sep 2, 2026	33.83	35.28	33.83	35.08	35.08	-0.69%	-
Sep 1, 2026	36.07	36.07	35.33	35.33	35.33	-2.54%	-
Aug 31, 2026	37.03	37.28	36.00	36.25	36.25	-2.72%	-
Aug 28, 2026	37.04	37.49	37.02	37.26	37.26	-0.85%	582
Aug 27, 2026	37.75	37.98	37.24	37.58	37.58	-0.74%	18
Aug 26, 2026	37.86	38.95	37.60	37.86	37.86	-2.31%	700
Aug 25, 2026	39.42	39.42	38.56	38.76	38.76	-2.17%	-
Aug 24, 2026	39.78	39.78	39.62	39.62	39.62	-1.17%	-
Aug 21, 2026	39.40	40.09	39.29	40.09	40.09	0.55%	40
Aug 20, 2026	39.82	40.22	39.23	39.87	39.87	-0.81%	665
Aug 19, 2026	39.98	40.72	39.98	40.19	40.19	-0.52%	-
Aug 18, 2026	38.68	40.65	38.68	40.40	40.40	3.23%	25
Aug 17, 2026	39.62	39.68	38.91	39.14	39.14	-1.95%	-