FRA:US8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.94	18.94	18.11	18.11	18.11	-1.63%	28
Jun 2, 2026	18.41	18.41	18.41	18.41	18.41	-0.70%	-
Jun 1, 2026	18.54	18.54	18.54	18.54	18.54	-2.11%	-
May 29, 2026	18.40	18.94	18.40	18.94	18.94	3.89%	117
May 28, 2026	17.78	18.23	17.40	18.23	18.23	-2.25%	1,171
May 27, 2026	18.65	18.65	18.65	18.65	18.65	2.87%	-
May 26, 2026	18.13	18.13	18.13	18.13	18.13	-1.73%	-
May 25, 2026	17.88	18.45	17.88	18.45	18.45	1.77%	200
May 22, 2026	18.13	18.13	18.13	18.13	18.13	-0.71%	-
May 21, 2026	18.26	18.26	18.26	18.26	18.26	0.77%	-
May 20, 2026	18.12	18.12	18.12	18.12	18.12	-2.84%	-
May 19, 2026	18.65	18.65	18.65	18.65	18.65	-3.57%	-
May 18, 2026	19.34	19.34	19.34	19.34	19.34	-7.11%	-
May 15, 2026	20.70	20.82	20.70	20.82	20.82	-4.58%	17
May 14, 2026	21.82	21.82	21.82	21.82	21.82	-2.42%	-
May 13, 2026	22.00	22.36	22.00	22.36	22.36	6.58%	400
May 12, 2026	20.98	20.98	20.98	20.98	20.98	3.86%	-
May 11, 2026	20.20	20.20	20.20	20.20	20.20	2.18%	-
May 8, 2026	19.77	19.77	19.77	19.77	19.77	1.96%	-
May 7, 2026	19.39	19.39	19.39	19.39	19.39	4.14%	-
May 6, 2026	18.07	18.62	18.07	18.62	18.62	7.26%	500
May 5, 2026	17.36	17.36	17.36	17.36	17.36	-3.50%	-
May 4, 2026	17.90	17.99	17.90	17.99	17.99	1.41%	30
Apr 30, 2026	17.77	17.77	17.74	17.74	17.74	-	60
Apr 29, 2026	18.29	18.29	17.73	17.74	17.74	-11.65%	280
Apr 28, 2026	20.08	20.08	20.08	20.08	20.08	-1.57%	-
Apr 27, 2026	20.38	20.40	20.38	20.40	20.40	1.09%	500
Apr 24, 2026	20.18	20.18	20.18	20.18	20.18	-3.17%	-
Apr 23, 2026	20.82	20.84	20.82	20.84	20.84	3.27%	100
Apr 22, 2026	20.18	20.18	20.18	20.18	20.18	-6.57%	-
Apr 21, 2026	21.60	21.60	21.60	21.60	21.60	-0.46%	-
Apr 20, 2026	21.68	21.70	21.68	21.70	21.70	4.33%	105
Apr 17, 2026	20.80	20.80	20.80	20.80	20.80	0.78%	-
Apr 16, 2026	20.64	20.64	20.64	20.64	20.64	-0.10%	-
Apr 15, 2026	20.66	20.66	20.66	20.66	20.66	2.79%	-
Apr 14, 2026	19.57	20.10	19.57	20.10	20.10	3.55%	500
Apr 13, 2026	19.41	19.41	19.41	19.41	19.41	2.97%	-
Apr 10, 2026	18.85	18.85	18.85	18.85	18.85	3.23%	-
Apr 9, 2026	18.26	18.26	18.26	18.26	18.26	-5.68%	-
Apr 8, 2026	19.05	19.36	19.05	19.36	19.36	3.42%	50
Apr 7, 2026	18.72	18.72	18.72	18.72	18.72	6.97%	-
Apr 2, 2026	17.70	17.70	17.50	17.50	17.50	-1.69%	500
Apr 1, 2026	17.40	17.80	17.40	17.80	17.80	2.89%	100
Mar 31, 2026	16.40	17.30	16.40	17.30	17.30	4.22%	1,100
Mar 30, 2026	16.60	16.60	16.60	16.60	16.60	1.22%	-
Mar 27, 2026	16.30	16.40	16.30	16.40	16.40	-1.80%	60
Mar 26, 2026	16.60	16.70	16.40	16.70	16.70	-3.47%	1,170
Mar 25, 2026	16.40	17.30	16.40	17.30	17.30	4.85%	220
Mar 24, 2026	16.10	16.50	16.10	16.50	16.50	-2.37%	750
Mar 23, 2026	14.20	17.10	14.20	16.90	16.90	7.64%	2,629