FRA:VOL3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.30	29.30	29.30	29.30	-	-1.68%	-
Apr 22, 2026	29.78	29.80	29.78	29.80	29.80	-0.40%	100
Apr 21, 2026	30.04	30.04	29.92	29.92	29.92	-0.13%	1
Apr 20, 2026	30.08	30.08	29.96	29.96	29.96	2.67%	3
Apr 17, 2026	29.18	29.18	29.18	29.18	29.18	-0.88%	-
Apr 16, 2026	29.44	29.44	29.44	29.44	29.44	-1.21%	-
Apr 15, 2026	29.80	29.80	29.80	29.80	29.80	0.47%	-
Apr 14, 2026	29.66	29.66	29.66	29.66	29.66	1.37%	-
Apr 13, 2026	29.26	29.26	29.26	29.26	29.26	-0.88%	-
Apr 10, 2026	29.52	29.52	29.52	29.52	29.52	0.14%	-
Apr 9, 2026	29.48	29.48	29.48	29.48	29.48	0.07%	-
Apr 8, 2026	29.46	29.46	29.46	29.46	28.26	3.01%	-
Apr 7, 2026	28.60	28.60	28.60	28.60	27.44	1.27%	100
Apr 2, 2026	28.24	28.24	28.24	28.24	27.09	-0.28%	-
Apr 1, 2026	28.32	28.32	28.32	28.32	27.17	2.83%	-
Mar 31, 2026	27.54	27.54	27.54	27.54	26.42	0.36%	-
Mar 30, 2026	27.36	27.44	27.36	27.44	26.33	-0.58%	30
Mar 27, 2026	27.60	27.60	27.60	27.60	26.48	-1.36%	-
Mar 26, 2026	27.98	27.98	27.98	27.98	26.84	-1.20%	-
Mar 25, 2026	27.84	28.32	27.84	28.32	27.17	3.43%	1
Mar 24, 2026	27.38	27.38	27.38	27.38	26.27	4.82%	-
Mar 23, 2026	26.12	26.12	26.12	26.12	25.06	-4.46%	-
Mar 20, 2026	27.34	27.34	27.34	27.34	26.23	-2.01%	-
Mar 19, 2026	28.52	28.52	27.90	27.90	26.77	-7.25%	100
Mar 18, 2026	30.08	30.08	30.08	30.08	28.86	-0.33%	-
Mar 17, 2026	29.80	30.18	29.80	30.18	28.95	-0.13%	100
Mar 16, 2026	30.22	30.22	30.22	30.22	28.99	-2.07%	-
Mar 13, 2026	30.86	30.86	30.86	30.86	29.61	0.06%	-
Mar 12, 2026	30.84	30.84	30.84	30.84	29.59	-0.96%	-
Mar 11, 2026	31.14	31.14	31.14	31.14	29.88	1.83%	-
Mar 10, 2026	30.58	30.58	30.58	30.58	29.34	1.73%	-
Mar 9, 2026	30.06	30.06	30.06	30.06	28.84	-4.45%	-
Mar 6, 2026	31.46	31.46	31.46	31.46	30.18	-0.76%	-
Mar 5, 2026	31.70	31.70	31.70	31.70	30.41	2.66%	-
Mar 4, 2026	30.88	30.88	30.88	30.88	29.63	0.06%	-
Mar 3, 2026	31.78	31.78	30.86	30.86	29.61	-4.10%	7
Mar 2, 2026	32.18	32.18	32.18	32.18	30.87	-1.53%	2,000
Feb 27, 2026	32.68	32.68	32.68	32.68	31.35	-0.24%	-
Feb 26, 2026	32.76	32.76	32.76	32.76	31.43	-1.27%	-
Feb 25, 2026	33.18	33.18	33.18	33.18	31.83	0.48%	-
Feb 24, 2026	32.74	33.02	32.74	33.02	31.68	0.79%	22
Feb 23, 2026	32.68	32.76	32.68	32.76	31.43	1.11%	29
Feb 20, 2026	32.40	32.40	32.40	32.40	31.08	0.12%	-
Feb 19, 2026	32.36	32.36	32.36	32.36	31.05	1.06%	-
Feb 18, 2026	32.02	32.02	32.02	32.02	30.72	-0.62%	-
Feb 17, 2026	32.22	32.22	32.22	32.22	30.91	-0.31%	-
Feb 16, 2026	32.36	32.36	32.32	32.32	31.01	-1.34%	200
Feb 13, 2026	32.76	32.76	32.76	32.76	31.43	-1.50%	-
Feb 12, 2026	33.26	33.26	33.26	33.26	31.91	0.42%	490
Feb 11, 2026	32.42	33.12	32.42	33.12	31.78	3.18%	116