FRA:US8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.22	18.22	18.22	18.22	18.22	2.53%	-
Aug 25, 2026	17.77	17.77	17.77	17.77	17.77	1.25%	-
Aug 24, 2026	17.55	17.55	17.55	17.55	17.55	2.63%	-
Aug 21, 2026	17.10	17.10	17.10	17.10	17.10	-2.29%	-
Aug 20, 2026	17.08	17.50	17.08	17.50	17.50	12.25%	200
Aug 19, 2026	15.59	15.59	15.59	15.59	15.59	-2.68%	-
Aug 18, 2026	16.02	16.02	16.02	16.02	16.02	-0.74%	-
Aug 17, 2026	16.14	16.14	16.14	16.14	16.14	-0.98%	-
Aug 14, 2026	15.84	16.30	15.84	16.30	16.30	3.23%	790
Aug 13, 2026	16.39	16.39	15.79	15.79	15.79	-4.59%	400
Aug 12, 2026	16.43	16.55	16.43	16.55	16.55	-0.48%	250
Aug 11, 2026	16.37	16.63	16.37	16.63	16.63	1.77%	100
Aug 10, 2026	16.34	16.34	16.34	16.34	16.34	-0.24%	-
Aug 7, 2026	15.64	16.38	15.64	16.38	16.38	-2.50%	100
Aug 6, 2026	16.80	16.80	16.80	16.80	16.80	1.82%	-
Aug 5, 2026	16.13	16.50	16.13	16.50	16.50	8.20%	125
Aug 4, 2026	15.25	15.25	15.25	15.25	15.25	3.39%	-
Aug 3, 2026	14.75	14.75	14.75	14.75	14.75	-3.72%	-
Jul 31, 2026	15.17	15.32	15.17	15.32	15.32	6.39%	120
Jul 30, 2026	14.40	14.40	14.40	14.40	14.40	-2.90%	-
Jul 29, 2026	14.83	14.83	14.83	14.83	14.83	-1.59%	-
Jul 28, 2026	15.07	15.07	15.07	15.07	15.07	-1.05%	-
Jul 27, 2026	14.85	15.23	14.85	15.23	15.23	-	100
Jul 24, 2026	15.23	15.23	15.23	15.23	15.23	-1.74%	-
Jul 23, 2026	15.50	15.50	15.50	15.50	15.50	0.85%	-
Jul 22, 2026	15.37	15.37	15.37	15.37	15.37	7.63%	-
Jul 21, 2026	14.28	14.28	14.28	14.28	14.28	1.20%	-
Jul 20, 2026	14.11	14.11	14.11	14.11	14.11	-1.19%	-
Jul 17, 2026	14.28	14.28	14.28	14.28	14.28	-5.62%	-
Jul 16, 2026	15.13	15.13	15.13	15.13	15.13	-1.50%	-
Jul 15, 2026	15.36	15.36	15.36	15.36	15.36	1.59%	-
Jul 14, 2026	15.12	15.12	15.12	15.12	15.12	-1.75%	-
Jul 13, 2026	15.39	15.39	15.39	15.39	15.39	-3.93%	-
Jul 10, 2026	15.56	16.02	15.55	16.02	16.02	5.95%	321
Jul 9, 2026	15.12	15.12	15.12	15.12	15.12	-3.51%	-
Jul 8, 2026	15.67	15.67	15.67	15.67	15.67	-3.63%	-
Jul 7, 2026	16.71	16.71	16.26	16.26	16.26	-0.67%	310
Jul 6, 2026	16.37	16.37	16.37	16.37	16.37	0.49%	509
Jul 3, 2026	16.29	16.29	16.29	16.29	16.29	-0.31%	-
Jul 2, 2026	15.57	16.34	15.57	16.34	16.34	4.21%	1,158
Jul 1, 2026	15.68	15.68	15.68	15.68	15.68	0.97%	-
Jun 30, 2026	15.53	15.53	15.53	15.53	15.53	-0.06%	-
Jun 29, 2026	15.54	15.54	15.54	15.54	15.54	3.53%	-
Jun 26, 2026	15.01	15.01	15.01	15.01	15.01	-4.21%	-
Jun 25, 2026	14.79	15.67	14.79	15.67	15.67	-0.25%	200
Jun 24, 2026	15.71	15.71	15.71	15.71	15.71	-3.86%	-
Jun 23, 2026	16.34	16.34	16.34	16.34	16.34	-4.56%	-
Jun 22, 2026	17.12	17.12	17.12	17.12	17.12	3.44%	250
Jun 19, 2026	16.55	16.55	16.55	16.55	16.55	-1.90%	-
Jun 18, 2026	16.87	16.87	16.87	16.87	16.87	-2.32%	-