FRA:VAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	138.84	145.78	138.84	145.78	145.78	3.42%	47
Jun 1, 2026	137.54	141.10	136.44	140.96	140.96	-1.96%	556
May 29, 2026	139.08	143.78	139.06	143.78	143.78	-1.25%	386
May 28, 2026	144.00	145.60	142.20	145.60	145.60	-0.55%	697
May 27, 2026	146.40	149.00	146.40	146.40	146.40	1.67%	442
May 26, 2026	141.78	144.00	140.50	144.00	144.00	-5.88%	451
May 25, 2026	150.00	153.50	150.00	153.00	153.00	6.75%	270
May 22, 2026	143.32	143.32	143.32	143.32	143.32	-2.46%	86
May 21, 2026	142.82	146.94	142.82	146.94	146.94	1.02%	86
May 20, 2026	137.04	145.46	137.04	145.46	145.46	4.53%	151
May 19, 2026	136.76	139.16	134.74	139.16	139.16	-1.33%	220
May 18, 2026	143.46	143.46	140.22	141.04	141.04	-4.86%	500
May 15, 2026	145.00	150.40	145.00	148.24	148.24	-3.26%	220
May 14, 2026	153.22	153.24	153.22	153.24	153.24	-0.85%	7
May 13, 2026	154.56	154.56	154.56	154.56	154.56	5.19%	39
May 12, 2026	152.42	155.50	146.94	146.94	146.94	-6.87%	705
May 11, 2026	158.94	158.94	153.26	157.78	157.78	-4.50%	364
May 8, 2026	158.80	165.22	158.80	165.22	165.22	1.99%	249
May 7, 2026	162.00	162.00	162.00	162.00	162.00	-2.74%	40
May 6, 2026	160.02	170.00	160.02	166.56	166.56	4.74%	403
May 5, 2026	151.12	159.02	151.12	159.02	159.02	3.27%	90
May 4, 2026	152.64	157.98	152.64	153.98	153.98	1.44%	190
Apr 30, 2026	150.00	152.98	150.00	151.80	151.80	-5.02%	127
Apr 29, 2026	154.94	160.16	154.00	159.82	159.82	3.78%	419
Apr 28, 2026	157.52	161.86	154.00	154.00	154.00	-3.75%	665
Apr 27, 2026	170.46	170.46	160.00	160.00	160.00	-1.05%	2,461
Apr 24, 2026	154.34	161.76	154.34	161.70	161.70	6.70%	222
Apr 23, 2026	147.10	151.54	147.10	151.54	151.54	1.03%	100
Apr 22, 2026	146.64	150.00	146.64	150.00	150.00	4.85%	25
Apr 21, 2026	143.70	143.70	143.06	143.06	143.06	-3.26%	50
Apr 20, 2026	143.74	147.88	143.74	147.88	147.88	-2.71%	75
Apr 17, 2026	149.52	152.00	149.52	152.00	152.00	-1.14%	65
Apr 16, 2026	150.70	153.76	150.02	153.76	153.76	2.88%	150
Apr 15, 2026	145.52	149.46	145.52	149.46	149.46	2.76%	50
Apr 14, 2026	141.96	146.30	141.96	145.44	145.44	7.13%	225
Apr 13, 2026	130.46	135.76	130.46	135.76	135.76	-0.80%	70
Apr 10, 2026	136.00	136.86	136.00	136.86	136.86	1.78%	188
Apr 9, 2026	131.92	134.46	131.92	134.46	134.46	-2.07%	70
Apr 8, 2026	137.00	138.30	136.50	137.30	137.30	16.06%	224
Apr 7, 2026	119.32	121.28	118.30	118.30	118.30	-0.59%	60
Apr 2, 2026	112.96	119.00	112.96	119.00	119.00	-3.71%	89
Apr 1, 2026	120.66	124.52	120.66	123.58	123.58	7.46%	115
Mar 31, 2026	110.86	115.00	110.86	115.00	115.00	0.17%	142
Mar 30, 2026	113.50	114.80	112.28	114.80	114.80	-2.59%	35
Mar 27, 2026	118.02	118.02	118.02	118.02	117.86	-2.74%	-
Mar 26, 2026	122.80	122.80	121.34	121.34	121.17	-3.10%	79
Mar 25, 2026	125.18	125.22	125.18	125.22	125.05	3.49%	24
Mar 24, 2026	120.44	121.00	120.44	121.00	120.83	-7.72%	15
Mar 23, 2026	125.44	131.12	125.44	131.12	130.94	1.69%	174
Mar 20, 2026	128.94	128.94	128.94	128.94	128.76	0.08%	-