FRA:W53 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.99	12.05	11.99	12.05	12.05	0.67%	1
Oct 22, 2026	11.93	11.97	11.93	11.97	11.97	0.89%	-
Oct 21, 2026	11.86	11.86	11.86	11.86	11.86	-1.67%	-
Oct 20, 2026	12.05	12.07	12.05	12.07	12.07	-0.17%	-
Oct 19, 2026	12.11	12.12	12.09	12.09	12.09	0.33%	-
Oct 16, 2026	12.06	12.06	12.05	12.05	12.05	-0.18%	-
Oct 15, 2026	12.06	12.07	12.05	12.07	12.07	2.20%	-
Oct 14, 2026	11.77	11.81	11.77	11.81	11.81	-0.69%	-
Oct 13, 2026	11.92	11.92	11.89	11.89	11.89	0.51%	-
Oct 12, 2026	11.82	11.83	11.82	11.83	11.83	-	-
Oct 9, 2026	11.81	11.83	11.79	11.83	11.83	1.70%	-
Oct 8, 2026	11.62	11.63	11.62	11.63	11.63	0.69%	-
Oct 7, 2026	11.51	11.55	11.51	11.55	11.55	-0.47%	-
Oct 6, 2026	11.64	11.64	11.61	11.61	11.61	1.19%	-
Oct 5, 2026	11.53	11.53	11.47	11.47	11.47	0.16%	-
Oct 2, 2026	11.41	11.45	11.41	11.45	11.45	0.26%	-
Oct 1, 2026	11.38	11.42	11.38	11.42	11.42	0.48%	-
Sep 30, 2026	11.38	11.39	11.37	11.37	11.37	-1.15%	-
Sep 29, 2026	11.47	11.50	11.47	11.50	11.50	-0.05%	-
Sep 28, 2026	11.48	11.51	11.46	11.51	11.51	-1.00%	-
Sep 25, 2026	11.56	11.62	11.56	11.62	11.62	1.75%	-
Sep 24, 2026	11.43	11.44	11.42	11.42	11.42	0.79%	-
Sep 23, 2026	11.33	11.33	11.32	11.33	11.33	0.05%	-
Sep 22, 2026	11.29	11.33	11.29	11.33	11.33	0.25%	-
Sep 21, 2026	11.32	11.32	11.30	11.30	11.30	0.16%	-
Sep 18, 2026	11.32	11.32	11.28	11.28	11.28	-2.57%	-
Sep 17, 2026	11.59	11.59	11.58	11.58	11.58	1.54%	-
Sep 16, 2026	11.41	11.41	11.40	11.40	11.40	0.64%	-
Sep 15, 2026	11.35	11.35	11.33	11.33	11.33	-2.33%	-
Sep 14, 2026	11.31	11.60	11.31	11.60	11.60	7.11%	-
Sep 11, 2026	10.77	10.83	10.77	10.83	10.83	0.63%	-
Sep 10, 2026	10.78	10.79	10.76	10.76	10.76	-0.09%	-
Sep 9, 2026	10.78	10.78	10.77	10.77	10.77	0.06%	-
Sep 8, 2026	10.77	10.78	10.77	10.77	10.77	-1.59%	-
Sep 7, 2026	10.85	10.94	10.85	10.94	10.94	-2.81%	-
Sep 4, 2026	11.21	11.26	11.21	11.26	11.26	0.81%	-
Sep 3, 2026	11.08	11.17	11.08	11.17	11.17	1.86%	-
Sep 2, 2026	10.97	10.97	10.96	10.96	10.96	0.33%	-
Sep 1, 2026	10.93	10.93	10.93	10.93	10.93	1.22%	-
Aug 31, 2026	10.80	10.81	10.79	10.79	10.79	1.96%	-
Aug 28, 2026	10.60	10.60	10.59	10.59	10.59	1.67%	-
Aug 27, 2026	10.42	10.42	10.41	10.41	10.41	-0.06%	-
Aug 26, 2026	10.42	10.42	10.42	10.42	10.42	0.62%	-
Aug 25, 2026	10.36	10.36	10.35	10.35	10.35	1.21%	-
Aug 24, 2026	10.24	10.24	10.23	10.23	10.23	0.35%	-
Aug 21, 2026	10.18	10.19	10.18	10.19	10.19	3.06%	-
Aug 20, 2026	9.90	9.90	9.89	9.89	9.89	-0.05%	-
Aug 19, 2026	9.90	9.90	9.89	9.90	9.90	-0.40%	-
Aug 18, 2026	9.94	10.98	9.93	9.94	9.94	-0.43%	1
Aug 17, 2026	10.00	10.00	9.98	9.98	9.98	-2.61%	-