FRA:VOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.54	27.54	27.54	27.54	27.54	-3.71%	-
Oct 22, 2026	28.56	28.60	28.07	28.60	28.60	-1.00%	1,800
Oct 21, 2026	28.85	28.89	28.85	28.89	28.89	0.03%	100
Oct 20, 2026	28.88	28.88	28.88	28.88	28.88	-0.52%	-
Oct 19, 2026	29.14	29.14	29.03	29.03	29.03	-	5
Oct 16, 2026	28.77	29.03	28.77	29.03	29.03	2.87%	50
Oct 15, 2026	28.22	28.22	28.22	28.22	28.22	-1.02%	-
Oct 14, 2026	28.26	28.51	28.26	28.51	28.51	1.03%	400
Oct 13, 2026	28.22	28.22	28.22	28.22	28.22	0.07%	-
Oct 12, 2026	28.20	28.20	28.20	28.20	28.20	0.07%	-
Oct 9, 2026	27.81	28.18	27.81	28.18	28.18	1.37%	19
Oct 8, 2026	27.80	27.80	27.80	27.80	27.80	-	-
Oct 7, 2026	27.80	27.80	27.80	27.80	27.80	-0.04%	-
Oct 6, 2026	27.81	27.81	27.81	27.81	27.81	-0.11%	-
Oct 5, 2026	27.84	27.84	27.84	27.84	27.84	-1.21%	-
Oct 2, 2026	28.18	28.18	28.18	28.18	28.18	0.07%	-
Oct 1, 2026	28.36	28.51	28.16	28.16	28.16	-1.19%	140
Sep 30, 2026	28.70	28.70	28.50	28.50	28.50	-1.18%	30
Sep 29, 2026	28.82	28.84	28.82	28.84	28.84	-0.07%	10
Sep 28, 2026	28.82	28.86	28.82	28.86	28.86	1.09%	100
Sep 25, 2026	28.55	28.55	28.55	28.55	28.55	-0.94%	-
Sep 24, 2026	28.82	28.82	28.82	28.82	28.82	-0.55%	-
Sep 23, 2026	29.68	29.68	28.98	28.98	28.98	-1.40%	20
Sep 22, 2026	29.39	29.39	29.39	29.39	29.39	-0.37%	-
Sep 21, 2026	29.62	29.62	29.50	29.50	29.50	-1.14%	20
Sep 18, 2026	29.84	29.84	29.84	29.84	29.84	0.81%	-
Sep 17, 2026	29.60	29.60	29.60	29.60	29.60	0.78%	-
Sep 16, 2026	29.37	29.37	29.37	29.37	29.37	-1.34%	-
Sep 15, 2026	29.78	29.78	29.77	29.77	29.77	-1.33%	270
Sep 14, 2026	30.17	30.17	30.17	30.17	30.17	-0.40%	-
Sep 11, 2026	30.23	30.29	30.23	30.29	30.29	0.50%	11
Sep 10, 2026	30.62	30.62	30.14	30.14	30.14	-1.41%	447
Sep 9, 2026	30.97	30.97	30.57	30.57	30.57	-2.05%	70
Sep 8, 2026	31.21	31.21	31.21	31.21	31.21	-0.16%	-
Sep 7, 2026	31.26	31.26	31.26	31.26	31.26	-0.41%	-
Sep 4, 2026	31.39	31.39	31.39	31.39	31.39	2.51%	-
Sep 3, 2026	30.30	30.62	30.27	30.62	30.62	-0.94%	256
Sep 2, 2026	30.91	30.91	30.91	30.91	30.91	-0.58%	-
Sep 1, 2026	31.08	31.24	31.00	31.09	31.09	-0.45%	80
Aug 31, 2026	31.23	31.23	31.23	31.23	31.23	-1.36%	-
Aug 28, 2026	31.27	31.66	31.27	31.66	31.66	-0.03%	4
Aug 27, 2026	31.67	31.67	31.67	31.67	31.67	-0.50%	-
Aug 26, 2026	31.83	31.83	31.83	31.83	31.83	0.25%	350
Aug 25, 2026	31.40	31.75	31.40	31.75	31.75	1.50%	30
Aug 24, 2026	30.78	31.31	30.78	31.28	31.28	1.99%	937
Aug 21, 2026	30.69	30.69	30.67	30.67	30.67	0.13%	72
Aug 20, 2026	30.63	30.73	30.63	30.63	30.63	-0.29%	381
Aug 19, 2026	30.72	30.72	30.72	30.72	30.72	-0.61%	-
Aug 18, 2026	30.91	30.91	30.91	30.91	30.91	-0.06%	-
Aug 17, 2026	30.93	30.93	30.93	30.93	30.93	0.26%	-