FRA:VOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.23	29.23	29.23	29.23	-	-3.12%	-
Jun 1, 2026	30.17	30.17	30.17	30.17	30.17	0.53%	-
May 29, 2026	30.01	30.01	30.01	30.01	30.01	0.47%	-
May 28, 2026	29.87	29.87	29.87	29.87	29.87	-1.09%	-
May 27, 2026	30.09	30.20	30.09	30.20	30.20	0.30%	10
May 26, 2026	29.72	30.11	29.62	30.11	30.11	0.57%	160
May 25, 2026	29.15	29.94	29.15	29.94	29.94	3.31%	100
May 22, 2026	28.98	28.98	28.98	28.98	28.98	0.52%	-
May 21, 2026	28.83	28.83	28.83	28.83	28.83	2.09%	-
May 20, 2026	28.24	28.24	28.24	28.24	28.24	-0.60%	-
May 19, 2026	28.64	28.73	28.36	28.41	28.41	-0.77%	76
May 18, 2026	28.63	28.63	28.63	28.63	28.63	-2.29%	1,488
May 15, 2026	29.15	29.30	29.15	29.30	29.30	-0.54%	15
May 14, 2026	29.46	29.46	29.46	29.46	29.46	0.79%	-
May 13, 2026	29.42	29.42	29.23	29.23	29.23	-0.92%	7
May 12, 2026	29.65	29.65	29.50	29.50	29.50	-0.87%	4
May 11, 2026	29.80	29.80	29.76	29.76	29.76	-0.60%	55
May 8, 2026	30.02	30.02	29.94	29.94	29.94	-2.63%	4
May 7, 2026	30.75	30.75	30.75	30.75	30.75	0.75%	-
May 6, 2026	29.63	30.52	29.63	30.52	30.52	6.12%	300
May 5, 2026	28.76	28.76	28.76	28.76	28.76	-3.07%	-
May 4, 2026	29.67	29.67	29.67	29.67	29.67	0.20%	-
Apr 30, 2026	29.02	29.61	28.94	29.61	29.61	0.24%	410
Apr 29, 2026	29.54	29.54	29.54	29.54	29.54	0.48%	-
Apr 28, 2026	29.68	29.68	29.40	29.40	29.40	-0.57%	682
Apr 27, 2026	29.76	29.76	29.57	29.57	29.57	-1.04%	280
Apr 24, 2026	29.73	29.88	29.54	29.88	29.88	1.98%	45
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	5.18%	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%	-