FRA:W1X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	44.90	44.90	44.90	44.90	44.90	4.18%	-
Jul 24, 2026	42.40	43.10	42.40	43.10	43.10	2.38%	15
Jul 23, 2026	42.10	42.10	42.10	42.10	42.10	-5.82%	-
Jul 22, 2026	44.20	44.70	44.20	44.70	44.70	-2.83%	100
Jul 21, 2026	46.00	46.00	46.00	46.00	46.00	2.68%	-
Jul 20, 2026	44.50	44.80	44.50	44.80	44.80	-0.88%	50
Jul 17, 2026	45.30	45.30	45.20	45.20	45.20	-1.74%	50
Jul 16, 2026	46.00	46.00	46.00	46.00	46.00	-0.65%	-
Jul 15, 2026	45.90	46.30	45.90	46.30	46.30	-	42
Jul 14, 2026	45.70	46.30	45.70	46.30	46.30	6.93%	70
Jul 13, 2026	43.30	43.30	43.30	43.30	43.30	0.23%	-
Jul 10, 2026	42.60	43.20	42.60	43.20	43.20	5.88%	100
Jul 9, 2026	41.40	41.40	40.80	40.80	40.80	-6.42%	50
Jul 8, 2026	43.60	43.60	43.60	43.60	43.60	0.69%	-
Jul 7, 2026	43.30	43.30	43.30	43.30	43.30	1.17%	-
Jul 6, 2026	43.00	43.00	42.80	42.80	42.80	0.23%	458
Jul 3, 2026	42.70	42.70	42.70	42.70	42.70	0.47%	-
Jul 2, 2026	42.40	42.50	42.40	42.50	42.50	8.14%	118
Jul 1, 2026	39.30	39.30	39.30	39.30	39.30	-0.51%	-
Jun 30, 2026	40.20	40.20	39.50	39.50	39.50	0.51%	100
Jun 29, 2026	38.60	39.30	38.60	39.30	39.30	7.38%	70
Jun 26, 2026	36.00	36.60	36.00	36.60	36.60	-1.88%	7
Jun 25, 2026	37.50	37.90	37.30	37.30	37.30	5.67%	851
Jun 24, 2026	35.30	35.30	35.30	35.30	35.30	-1.67%	-
Jun 23, 2026	35.90	35.90	35.90	35.90	35.90	-1.64%	-
Jun 22, 2026	36.80	36.80	36.50	36.50	36.50	-0.82%	15
Jun 19, 2026	36.80	36.80	36.80	36.80	36.80	-1.08%	-
Jun 18, 2026	36.70	37.20	36.70	37.20	37.20	-2.87%	142
Jun 17, 2026	38.30	38.30	38.30	38.30	38.30	-2.05%	-
Jun 16, 2026	39.10	39.10	39.10	39.10	39.10	-1.76%	-
Jun 15, 2026	39.70	40.30	39.70	39.80	39.80	5.57%	115
Jun 12, 2026	37.70	37.70	37.70	37.70	37.70	-6.91%	-
Jun 11, 2026	39.60	40.50	39.60	40.50	40.50	-1.22%	140
Jun 10, 2026	41.10	41.30	41.00	41.00	41.00	-2.38%	154
Jun 9, 2026	41.40	42.00	41.30	42.00	42.00	-3.23%	50
Jun 8, 2026	45.10	45.10	43.40	43.40	43.40	-5.03%	100
Jun 5, 2026	45.70	45.70	45.70	45.70	45.70	-2.14%	-
Jun 4, 2026	46.70	46.70	46.70	46.70	46.70	-2.91%	10
Jun 3, 2026	48.70	48.70	48.10	48.10	48.10	-6.42%	10
Jun 2, 2026	52.80	53.20	51.40	51.40	51.40	6.86%	87
Jun 1, 2026	48.10	48.10	48.10	48.10	48.10	6.42%	-
May 29, 2026	45.20	45.20	45.20	45.20	45.20	-0.88%	-
May 28, 2026	45.60	45.60	45.60	45.60	45.60	-2.15%	-
May 27, 2026	46.60	46.60	46.60	46.60	46.60	2.42%	-
May 26, 2026	45.50	45.50	45.50	45.50	45.50	-0.87%	-
May 25, 2026	45.90	45.90	45.90	45.90	45.90	-3.37%	-
May 22, 2026	47.40	47.50	47.40	47.50	47.50	1.28%	15
May 21, 2026	46.90	46.90	46.90	46.90	46.90	1.52%	-
May 20, 2026	45.90	46.20	45.90	46.20	46.20	-0.43%	48
May 19, 2026	47.50	48.10	46.40	46.40	46.40	-	140