FRA:US3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	17.08	17.08	16.02	16.43	16.43	-4.05%	-
Mar 18, 2026	17.49	17.49	17.12	17.12	17.12	-0.99%	56
Mar 17, 2026	17.02	17.69	17.02	17.30	17.30	1.24%	-
Mar 16, 2026	17.05	17.11	16.88	17.08	17.08	1.20%	-
Mar 13, 2026	16.81	17.73	16.76	16.88	16.88	0.64%	54
Mar 12, 2026	17.13	17.29	16.77	16.77	16.77	-2.33%	-
Mar 11, 2026	17.67	17.67	17.08	17.17	17.17	-3.31%	-
Mar 10, 2026	18.19	18.19	17.34	17.76	17.76	-2.12%	500
Mar 9, 2026	16.61	18.15	16.55	18.15	18.15	7.67%	40
Mar 6, 2026	17.81	17.81	16.85	16.85	16.85	-4.74%	-
Mar 5, 2026	17.42	17.89	17.30	17.69	17.69	1.34%	-
Mar 4, 2026	16.84	17.74	16.84	17.46	17.46	2.01%	1,200
Mar 3, 2026	15.40	17.11	15.40	17.11	17.11	7.03%	1,150
Mar 2, 2026	15.00	15.99	15.00	15.99	15.99	4.84%	100
Feb 27, 2026	16.11	16.18	15.25	15.25	15.25	-7.14%	50
Feb 26, 2026	15.65	16.50	15.65	16.42	16.42	4.97%	200
Feb 25, 2026	15.39	15.65	15.07	15.65	15.65	1.90%	100
Feb 24, 2026	14.45	15.35	14.21	15.35	15.35	7.27%	75
Feb 23, 2026	15.10	15.10	14.22	14.31	14.31	-7.08%	-
Feb 20, 2026	15.69	15.69	15.24	15.40	15.40	-1.28%	40
Feb 19, 2026	15.89	15.89	15.38	15.60	15.60	-0.51%	3
Feb 18, 2026	15.45	15.91	15.37	15.68	15.68	2.27%	1,155
Feb 17, 2026	15.53	15.65	15.34	15.34	15.34	-1.64%	1,150
Feb 16, 2026	15.65	15.80	15.59	15.59	15.59	-0.45%	890
Feb 13, 2026	16.27	16.76	15.66	15.66	15.66	-4.14%	1,400
Feb 12, 2026	17.80	18.09	16.22	16.34	16.34	-9.10%	6,390
Feb 11, 2026	24.68	24.68	16.54	17.97	17.97	-26.37%	2,768