FRA:US3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.34	27.34	26.43	26.51	26.51	-4.09%	-
Jun 1, 2026	26.28	27.80	26.28	27.64	27.64	6.29%	220
May 29, 2026	25.68	26.39	25.68	26.00	26.00	1.50%	452
May 28, 2026	23.94	25.62	23.90	25.62	25.62	7.22%	860
May 27, 2026	22.94	23.91	22.93	23.89	23.89	3.96%	400
May 26, 2026	21.96	23.57	21.96	22.98	22.98	4.84%	272
May 25, 2026	21.89	21.92	21.89	21.92	21.92	-0.23%	-
May 22, 2026	21.99	22.01	21.67	21.97	21.97	0.87%	-
May 21, 2026	22.27	22.39	21.78	21.78	21.78	-2.83%	-
May 20, 2026	22.38	22.72	22.38	22.42	22.42	0.36%	-
May 19, 2026	22.84	23.32	22.15	22.34	22.34	-2.68%	-
May 18, 2026	23.07	23.76	22.95	22.95	22.95	-2.88%	1,355
May 15, 2026	23.08	23.79	23.08	23.63	23.63	1.79%	600
May 14, 2026	22.93	23.35	22.80	23.22	23.22	1.44%	50
May 13, 2026	22.79	22.89	22.54	22.89	22.89	0.51%	-
May 12, 2026	22.64	23.08	22.64	22.77	22.77	-0.13%	-
May 11, 2026	23.91	23.91	22.37	22.80	22.80	-3.86%	146
May 8, 2026	22.68	23.73	22.14	23.72	23.72	4.04%	-
May 7, 2026	23.30	25.44	22.39	22.80	22.80	-2.50%	380
May 6, 2026	23.30	23.43	22.91	23.38	23.38	-0.02%	451
May 5, 2026	23.64	24.00	23.39	23.39	23.39	-1.50%	260
May 4, 2026	22.95	23.74	22.95	23.74	23.74	6.20%	9
Apr 30, 2026	22.04	22.36	21.80	22.36	22.36	0.36%	-
Apr 29, 2026	22.65	22.65	21.85	22.28	22.28	-1.89%	-
Apr 28, 2026	22.67	23.22	22.67	22.71	22.71	-0.44%	400
Apr 27, 2026	22.08	22.81	22.02	22.81	22.81	3.17%	-
Apr 24, 2026	20.83	22.11	20.83	22.11	22.11	6.74%	8
Apr 23, 2026	21.67	21.67	20.49	20.71	20.71	-5.52%	255
Apr 22, 2026	21.81	22.31	21.78	21.92	21.92	2.53%	-
Apr 21, 2026	22.46	22.83	21.17	21.38	21.38	-5.06%	475
Apr 20, 2026	21.58	22.52	21.58	22.52	22.52	2.53%	310
Apr 17, 2026	21.85	22.44	21.85	21.97	21.97	-0.09%	675
Apr 16, 2026	21.55	22.14	21.32	21.99	21.99	2.28%	2,485
Apr 15, 2026	19.69	21.50	19.69	21.50	21.50	8.47%	700
Apr 14, 2026	19.30	20.11	19.30	19.82	19.82	2.74%	-
Apr 13, 2026	18.18	19.49	18.18	19.29	19.29	5.54%	2,400
Apr 10, 2026	18.37	18.39	17.79	18.28	18.28	-0.52%	20
Apr 9, 2026	18.91	18.91	18.18	18.37	18.37	-2.73%	500
Apr 8, 2026	19.71	20.45	18.89	18.89	18.89	-0.36%	600
Apr 7, 2026	18.95	18.96	18.71	18.96	18.96	-3.22%	25
Apr 2, 2026	18.26	19.59	18.26	19.59	19.59	3.47%	-
Apr 1, 2026	19.03	19.33	18.93	18.93	18.93	-0.16%	100
Mar 31, 2026	17.90	18.98	17.90	18.96	18.96	7.00%	546
Mar 30, 2026	16.66	18.00	16.66	17.72	17.72	6.24%	105
Mar 27, 2026	15.98	16.68	15.97	16.68	16.68	12.86%	705
Mar 26, 2026	15.23	15.23	14.74	14.78	14.78	-3.36%	214
Mar 25, 2026	15.68	15.68	15.15	15.29	15.29	-2.15%	-
Mar 24, 2026	16.02	16.02	15.48	15.63	15.63	-2.04%	-
Mar 23, 2026	15.44	16.13	15.44	15.96	15.96	0.39%	-
Mar 20, 2026	16.43	16.48	15.70	15.89	15.89	-3.26%	100