FRA:US8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	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%	-
Jun 17, 2026	17.27	17.27	17.27	17.27	17.27	0.82%	-
Jun 16, 2026	17.13	17.13	17.13	17.13	17.13	-2.84%	-
Jun 15, 2026	16.56	17.63	16.56	17.63	17.63	9.03%	40
Jun 12, 2026	16.21	16.21	16.17	16.17	16.17	9.40%	425
Jun 11, 2026	14.78	14.78	14.78	14.78	14.78	-2.05%	-
Jun 10, 2026	15.18	15.18	15.09	15.09	15.09	-3.95%	100
Jun 9, 2026	15.71	15.71	15.71	15.71	15.71	0.32%	-
Jun 8, 2026	15.66	15.66	15.66	15.66	15.66	-12.76%	-
Jun 5, 2026	17.95	17.95	17.95	17.95	17.95	0.56%	-
Jun 4, 2026	17.85	17.85	17.85	17.85	17.85	-1.44%	28
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%	-