FRA:US3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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