FRA:W7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	129.48	129.48	129.48	129.48	-	1.76%	-
Jun 2, 2026	130.82	130.82	125.98	127.24	127.24	-6.77%	239
Jun 1, 2026	128.00	139.76	128.00	136.48	136.48	9.85%	321
May 29, 2026	111.82	124.36	111.82	124.24	124.24	10.40%	184
May 28, 2026	107.32	112.54	107.32	112.54	112.54	5.55%	372
May 27, 2026	105.92	106.62	103.90	106.62	106.62	0.21%	372
May 26, 2026	110.50	111.38	106.00	106.40	106.40	-5.51%	141
May 25, 2026	113.30	113.30	112.60	112.60	112.60	2.81%	-
May 22, 2026	117.58	118.18	109.52	109.52	109.52	5.25%	429
May 21, 2026	106.34	106.34	104.06	104.06	104.06	-3.95%	-
May 20, 2026	110.66	112.12	108.34	108.34	108.34	-1.60%	10
May 19, 2026	110.00	110.10	110.00	110.10	110.10	-0.04%	38
May 18, 2026	105.60	110.94	105.60	110.14	110.14	2.99%	615
May 15, 2026	100.72	106.94	100.72	106.94	106.94	8.51%	-
May 14, 2026	98.55	98.55	98.55	98.55	98.55	1.62%	-
May 13, 2026	100.52	100.52	96.98	96.98	96.98	-4.70%	169
May 12, 2026	101.76	101.76	101.76	101.76	101.76	-1.03%	-
May 11, 2026	107.44	107.44	102.82	102.82	102.82	-4.28%	-
May 8, 2026	109.86	109.86	107.42	107.42	107.42	1.96%	-
May 7, 2026	103.48	105.36	103.48	105.36	105.36	-5.12%	101
May 6, 2026	108.60	111.04	108.60	111.04	111.04	1.44%	45
May 5, 2026	108.38	109.46	107.50	109.46	109.46	0.05%	97
May 4, 2026	107.06	111.12	107.06	109.40	109.40	5.25%	136
Apr 30, 2026	102.92	103.94	102.92	103.94	103.94	1.29%	-
Apr 29, 2026	102.62	102.62	102.62	102.62	102.62	-0.79%	-
Apr 28, 2026	99.84	103.44	99.84	103.44	103.44	3.09%	70
Apr 27, 2026	101.42	102.26	100.34	100.34	100.34	0.04%	200
Apr 24, 2026	99.05	100.30	99.05	100.30	100.30	2.76%	134
Apr 23, 2026	101.42	102.70	97.61	97.61	97.61	-9.12%	268
Apr 22, 2026	109.40	109.40	107.40	107.40	107.40	-2.06%	-
Apr 21, 2026	107.48	109.66	107.48	109.66	109.66	1.46%	-
Apr 20, 2026	103.30	108.08	103.30	108.08	108.08	2.68%	-
Apr 17, 2026	104.80	105.72	104.40	105.26	105.26	-0.44%	81
Apr 16, 2026	104.64	110.58	104.64	105.72	105.72	0.69%	273
Apr 15, 2026	99.31	105.58	99.31	105.00	105.00	5.42%	213
Apr 14, 2026	100.78	100.78	99.15	99.60	99.60	5.13%	3
Apr 13, 2026	94.74	94.74	94.74	94.74	94.74	-1.00%	-
Apr 10, 2026	95.27	95.70	94.23	95.70	95.70	-0.33%	58
Apr 9, 2026	101.16	101.16	95.12	96.02	96.02	-5.79%	30
Apr 8, 2026	111.10	111.10	101.92	101.92	101.92	-7.23%	61
Apr 7, 2026	111.20	111.20	109.86	109.86	109.86	-3.28%	-
Apr 2, 2026	109.62	113.58	109.62	113.58	113.58	2.25%	-
Apr 1, 2026	111.20	111.20	111.08	111.08	111.08	-1.00%	-
Mar 31, 2026	111.36	112.76	111.36	112.20	112.20	0.23%	45
Mar 30, 2026	106.82	111.94	106.82	111.94	111.94	3.08%	-
Mar 27, 2026	110.70	110.70	108.60	108.60	108.60	-1.88%	25
Mar 26, 2026	109.30	112.40	109.30	110.68	110.68	0.87%	10
Mar 25, 2026	111.88	111.88	109.72	109.72	109.72	-1.84%	-
Mar 24, 2026	116.80	117.70	111.78	111.78	111.78	-4.87%	15
Mar 23, 2026	117.04	118.46	117.04	117.50	117.50	0.31%	20