FRA:VOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.32	29.32	29.30	29.30	29.30	-1.55%	100
Apr 22, 2026	29.76	29.76	29.76	29.76	29.76	0.88%	-
Apr 21, 2026	30.09	30.09	29.50	29.50	29.50	-2.38%	30
Apr 20, 2026	30.22	30.22	30.22	30.22	30.22	3.67%	5
Apr 17, 2026	29.13	29.15	29.13	29.15	29.15	0.03%	50
Apr 16, 2026	29.56	29.56	29.14	29.14	29.14	-1.95%	133
Apr 15, 2026	29.72	29.72	29.72	29.72	29.72	-0.87%	-
Apr 14, 2026	29.77	29.98	29.77	29.98	29.98	1.63%	20
Apr 13, 2026	29.44	29.50	29.44	29.50	29.50	-0.24%	234
Apr 10, 2026	29.57	29.57	29.57	29.57	29.57	1.37%	-
Apr 9, 2026	29.38	29.38	29.17	29.17	29.17	0.83%	150
Apr 8, 2026	28.93	28.93	28.93	28.93	27.73	2.23%	-
Apr 7, 2026	28.68	28.68	28.30	28.30	27.13	0.71%	360
Apr 2, 2026	28.50	28.50	28.10	28.10	26.94	-1.85%	2
Apr 1, 2026	28.42	28.80	28.42	28.63	27.45	1.45%	337
Mar 31, 2026	27.66	28.22	27.66	28.22	27.05	3.14%	170
Mar 30, 2026	27.36	27.36	27.36	27.36	26.23	-1.19%	-
Mar 27, 2026	27.69	27.69	27.69	27.69	26.55	-0.89%	-
Mar 26, 2026	27.94	27.94	27.94	27.94	26.78	-0.29%	-
Mar 25, 2026	27.89	28.02	27.89	28.02	26.86	1.89%	10
Mar 24, 2026	27.50	27.50	27.50	27.50	26.36	6.55%	-
Mar 23, 2026	26.33	26.33	25.81	25.81	24.74	-6.04%	120
Mar 20, 2026	27.47	27.47	27.47	27.47	26.33	-3.68%	-
Mar 19, 2026	28.52	28.52	28.52	28.52	27.34	-5.00%	-
Mar 18, 2026	30.02	30.02	30.02	30.02	28.78	0.70%	100
Mar 17, 2026	29.74	29.81	29.74	29.81	28.58	-0.67%	4
Mar 16, 2026	30.04	30.04	30.01	30.01	28.77	-0.46%	20
Mar 13, 2026	30.82	30.82	30.15	30.15	28.90	-2.33%	2,860
Mar 12, 2026	30.87	30.87	30.87	30.87	29.59	-0.99%	-
Mar 11, 2026	31.18	31.18	31.18	31.18	29.89	0.10%	-
Mar 10, 2026	30.65	31.15	30.65	31.15	29.86	3.83%	2
Mar 9, 2026	30.00	30.00	30.00	30.00	28.76	-4.64%	2,965
Mar 6, 2026	31.46	31.46	31.46	31.46	30.16	-0.85%	-
Mar 5, 2026	31.73	31.73	31.73	31.73	30.42	2.49%	-
Mar 4, 2026	30.84	30.96	30.84	30.96	29.68	-0.10%	250
Mar 3, 2026	31.81	31.81	30.99	30.99	29.71	-3.70%	5
Mar 2, 2026	32.14	32.18	31.81	32.18	30.85	-2.10%	259
Feb 27, 2026	32.66	32.87	32.66	32.87	31.51	0.49%	203
Feb 26, 2026	32.71	32.71	32.71	32.71	31.36	-0.88%	-
Feb 25, 2026	33.05	33.05	33.00	33.00	31.64	0.55%	20
Feb 24, 2026	32.82	32.82	32.82	32.82	31.46	-0.30%	-
Feb 23, 2026	32.92	32.92	32.92	32.92	31.56	0.09%	-
Feb 20, 2026	32.97	32.97	32.66	32.89	31.53	1.42%	379
Feb 19, 2026	32.42	32.43	32.42	32.43	31.09	-0.22%	4
Feb 18, 2026	32.08	32.50	32.08	32.50	31.16	0.81%	4
Feb 17, 2026	32.24	32.24	32.24	32.24	30.91	-1.10%	-
Feb 16, 2026	32.60	32.60	32.60	32.60	31.25	0.68%	2,400
Feb 13, 2026	32.38	32.38	32.38	32.38	31.04	-3.00%	-
Feb 12, 2026	33.10	33.38	33.10	33.38	32.00	1.40%	1
Feb 11, 2026	32.10	32.92	32.10	32.92	31.56	2.05%	105