FRA:US3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	39.42	39.42	38.56	38.56	38.56	-2.66%	-
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%	-
Aug 14, 2026	39.06	39.97	39.06	39.92	39.92	1.36%	385
Aug 13, 2026	38.32	39.38	38.32	39.38	39.38	2.15%	210
Aug 12, 2026	37.60	38.55	37.60	38.55	38.55	2.35%	920
Aug 11, 2026	37.12	37.67	36.56	37.67	37.67	0.61%	39
Aug 10, 2026	37.11	37.44	36.58	37.44	37.44	0.67%	92
Aug 7, 2026	35.13	37.32	35.13	37.19	37.19	5.30%	334
Aug 6, 2026	30.46	36.01	30.46	35.32	35.32	15.88%	1,000
Aug 5, 2026	30.46	31.47	30.46	30.48	30.48	0.10%	1,090
Aug 4, 2026	29.07	30.84	29.07	30.45	30.45	4.28%	170
Aug 3, 2026	27.74	29.20	27.74	29.20	29.20	6.77%	-
Jul 31, 2026	28.87	28.87	26.94	27.35	27.35	-5.27%	-
Jul 30, 2026	28.01	28.87	27.99	28.87	28.87	3.22%	-
Jul 29, 2026	27.63	28.26	27.57	27.97	27.97	0.56%	-
Jul 28, 2026	26.46	27.81	26.46	27.81	27.81	4.08%	-
Jul 27, 2026	25.28	26.94	25.28	26.72	26.72	5.91%	20
Jul 24, 2026	25.32	25.34	25.05	25.23	25.23	0.26%	-
Jul 23, 2026	25.33	25.33	24.69	25.17	25.17	-1.53%	-
Jul 22, 2026	25.96	25.96	25.46	25.56	25.56	-1.88%	-
Jul 21, 2026	25.96	26.38	25.96	26.05	26.05	-0.55%	-
Jul 20, 2026	25.15	26.63	25.15	26.19	26.19	3.33%	-
Jul 17, 2026	26.04	26.04	25.10	25.35	25.35	-3.83%	115
Jul 16, 2026	27.10	27.28	26.36	26.36	26.36	-3.50%	-
Jul 15, 2026	27.62	28.01	26.99	27.31	27.31	-1.16%	200
Jul 14, 2026	26.75	27.63	25.96	27.63	27.63	3.19%	100
Jul 13, 2026	26.86	27.21	26.54	26.78	26.78	-0.83%	212
Jul 10, 2026	26.84	28.46	26.84	27.00	27.00	1.03%	-
Jul 9, 2026	25.67	26.73	25.19	26.73	26.73	4.39%	-
Jul 8, 2026	25.71	25.71	24.84	25.60	25.60	-1.97%	-
Jul 7, 2026	25.78	26.58	25.68	26.12	26.12	1.06%	500
Jul 6, 2026	25.56	26.21	25.56	25.84	25.84	1.99%	-
Jul 3, 2026	25.52	25.52	25.34	25.34	25.34	-1.15%	130
Jul 2, 2026	26.25	26.25	25.24	25.63	25.63	-3.30%	100
Jul 1, 2026	24.83	27.13	24.83	26.51	26.51	6.55%	2,206
Jun 30, 2026	24.75	25.04	24.69	24.88	24.88	0.97%	320
Jun 29, 2026	24.66	25.18	24.64	24.64	24.64	-0.48%	250
Jun 26, 2026	23.13	24.81	23.13	24.76	24.76	5.34%	-
Jun 25, 2026	23.87	23.87	23.13	23.50	23.50	-1.59%	-
Jun 24, 2026	24.11	24.67	23.88	23.88	23.88	-1.40%	-
Jun 23, 2026	23.01	24.27	23.01	24.22	24.22	2.61%	-
Jun 22, 2026	23.61	23.61	23.20	23.61	23.61	-0.36%	-
Jun 19, 2026	23.75	23.75	23.69	23.69	23.69	-0.50%	-
Jun 18, 2026	23.25	23.81	23.25	23.81	23.81	3.93%	10
Jun 17, 2026	24.00	24.43	22.91	22.91	22.91	-5.66%	1,200