FRA:VOL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	30.85	30.85	30.85	30.85	30.85	-1.12%	-
Aug 13, 2026	31.20	31.20	31.20	31.20	31.20	-1.27%	-
Aug 12, 2026	31.99	31.99	31.60	31.60	31.60	-1.43%	385
Aug 11, 2026	32.32	32.32	32.06	32.06	32.06	-0.99%	500
Aug 10, 2026	32.45	32.45	32.38	32.38	32.38	-0.46%	110
Aug 7, 2026	32.53	32.60	32.53	32.53	32.53	-2.55%	374
Aug 6, 2026	33.42	33.42	33.38	33.38	33.38	0.24%	3
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%	-