FRA:VOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	33.81	33.81	33.30	33.30	33.30	-1.42%	154
Aug 4, 2026	33.66	33.78	33.43	33.78	33.78	0.45%	200
Aug 3, 2026	33.46	33.72	33.46	33.63	33.63	0.99%	467
Jul 31, 2026	33.37	33.37	33.29	33.30	33.30	0.06%	354
Jul 30, 2026	32.88	33.38	32.88	33.28	33.28	0.39%	388
Jul 29, 2026	32.92	33.15	32.92	33.15	33.15	3.30%	25
Jul 28, 2026	32.09	32.09	32.09	32.09	32.09	-0.62%	5
Jul 27, 2026	32.43	32.66	32.29	32.29	32.29	0.94%	869
Jul 24, 2026	31.65	31.99	31.65	31.99	31.99	0.60%	37
Jul 23, 2026	31.41	31.80	31.41	31.80	31.80	3.38%	120
Jul 22, 2026	30.76	30.76	30.76	30.76	30.76	0.46%	-
Jul 21, 2026	30.75	30.75	30.62	30.62	30.62	0.03%	4
Jul 20, 2026	30.61	30.61	30.61	30.61	30.61	-0.03%	-
Jul 17, 2026	31.43	31.43	30.62	30.62	30.62	-2.76%	11
Jul 16, 2026	30.95	31.49	30.95	31.49	31.49	1.61%	100
Jul 15, 2026	30.62	30.99	30.62	30.99	30.99	2.34%	326
Jul 14, 2026	30.28	30.28	30.28	30.28	30.28	-0.43%	-
Jul 13, 2026	30.55	30.55	30.41	30.41	30.41	0.56%	616
Jul 10, 2026	30.24	30.24	30.24	30.24	30.24	0.23%	-
Jul 9, 2026	30.45	30.45	30.17	30.17	30.17	-1.60%	10
Jul 8, 2026	30.66	30.66	30.66	30.66	30.66	-0.97%	-
Jul 7, 2026	30.96	30.96	30.96	30.96	30.96	-0.35%	-
Jul 6, 2026	30.63	31.07	30.63	31.07	31.07	2.98%	90
Jul 3, 2026	30.17	30.17	30.17	30.17	30.17	1.38%	1
Jul 2, 2026	29.49	29.76	29.49	29.76	29.76	-0.03%	1
Jul 1, 2026	29.77	29.77	29.77	29.77	29.77	-0.37%	-
Jun 30, 2026	29.25	29.88	29.25	29.88	29.88	1.56%	134
Jun 29, 2026	29.42	29.42	29.42	29.42	29.42	-0.44%	80
Jun 26, 2026	29.56	29.56	29.55	29.55	29.55	2.71%	5
Jun 25, 2026	28.77	28.77	28.77	28.77	28.77	0.49%	-
Jun 24, 2026	28.63	28.63	28.63	28.63	28.63	-0.31%	-
Jun 23, 2026	28.99	28.99	28.72	28.72	28.72	0.07%	10
Jun 22, 2026	29.07	29.07	28.70	28.70	28.70	-1.48%	3
Jun 19, 2026	29.20	29.20	29.13	29.13	29.13	-0.14%	5
Jun 18, 2026	29.17	29.25	29.17	29.17	29.17	0.59%	260
Jun 17, 2026	29.00	29.00	29.00	29.00	29.00	-1.39%	-
Jun 16, 2026	29.41	29.41	29.41	29.41	29.41	-1.74%	-
Jun 15, 2026	29.34	29.93	29.34	29.93	29.93	4.76%	72
Jun 12, 2026	28.57	28.57	28.57	28.57	28.57	0.70%	-
Jun 11, 2026	28.21	28.37	28.21	28.37	28.37	1.58%	500
Jun 10, 2026	29.25	29.25	27.93	27.93	27.93	-5.90%	575
Jun 9, 2026	29.68	29.68	29.68	29.68	29.68	2.13%	-
Jun 8, 2026	29.06	29.06	29.06	29.06	29.06	-2.94%	-
Jun 5, 2026	29.94	29.94	29.94	29.94	29.94	-0.10%	5
Jun 4, 2026	29.97	29.97	29.97	29.97	29.97	-0.10%	-
Jun 3, 2026	30.03	30.03	29.80	30.00	30.00	2.63%	689
Jun 2, 2026	29.23	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%	-