FRA:W7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	101.42	101.42	101.42	101.42	-	-5.57%	-
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
Mar 20, 2026	115.04	117.14	115.04	117.14	117.14	2.04%	25
Mar 19, 2026	114.70	114.80	114.70	114.80	114.80	-0.33%	-
Mar 18, 2026	116.98	116.98	115.18	115.18	115.18	-1.39%	8
Mar 17, 2026	115.64	116.80	115.64	116.80	116.80	1.09%	-
Mar 16, 2026	116.56	116.56	115.54	115.54	115.54	-0.55%	100
Mar 13, 2026	117.00	117.00	116.18	116.18	116.18	-0.05%	-
Mar 12, 2026	117.26	117.26	116.24	116.24	116.24	-2.22%	-
Mar 11, 2026	121.16	121.16	118.88	118.88	118.88	-2.91%	-
Mar 10, 2026	127.22	127.22	122.44	122.44	122.44	-2.34%	100
Mar 9, 2026	128.18	128.18	125.38	125.38	125.38	-3.02%	103
Mar 6, 2026	125.92	129.28	125.92	129.28	129.28	1.96%	10
Mar 5, 2026	123.00	126.80	123.00	126.80	126.80	2.99%	2
Mar 4, 2026	124.32	124.60	122.14	123.12	123.12	0.23%	68
Mar 3, 2026	112.48	122.84	112.48	122.84	122.84	7.92%	150
Mar 2, 2026	112.70	116.32	112.70	113.82	113.82	1.21%	67
Feb 27, 2026	111.96	114.56	111.00	112.46	112.46	-4.52%	90
Feb 26, 2026	109.74	117.78	109.74	117.78	117.78	5.75%	-
Feb 25, 2026	101.00	111.38	101.00	111.38	111.38	2.07%	33
Feb 24, 2026	110.82	110.82	107.80	109.12	109.12	0.40%	10
Feb 23, 2026	114.44	114.44	107.90	108.68	108.68	-6.55%	45
Feb 20, 2026	118.72	118.72	116.30	116.30	116.30	-2.02%	-
Feb 19, 2026	120.82	120.82	118.70	118.70	118.70	-1.77%	-
Feb 18, 2026	119.82	120.84	119.82	120.84	120.84	0.20%	-
Feb 17, 2026	120.16	120.60	120.16	120.60	120.60	0.25%	-
Feb 16, 2026	123.20	123.20	120.30	120.30	120.30	-2.05%	9
Feb 13, 2026	120.20	122.82	120.20	122.82	122.82	1.72%	-
Feb 12, 2026	120.74	120.74	120.74	120.74	120.74	-0.59%	-
Feb 11, 2026	127.32	127.32	121.46	121.46	121.46	-5.45%	30