FRA:W7D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.13	108.00	99.13	108.00	108.00	5.45%	-
Jun 25, 2026	103.00	103.40	102.42	102.42	102.42	2.05%	35
Jun 24, 2026	100.36	100.36	100.36	100.36	100.36	-1.18%	-
Jun 23, 2026	97.91	101.56	96.98	101.56	101.56	2.20%	63
Jun 22, 2026	100.02	102.00	97.89	99.37	99.37	-1.48%	60
Jun 19, 2026	100.86	100.86	100.86	100.86	100.86	-4.56%	-
Jun 18, 2026	105.62	105.68	105.62	105.68	105.68	-2.71%	20
Jun 17, 2026	107.98	108.62	107.98	108.62	108.62	-1.47%	48
Jun 16, 2026	110.24	110.24	110.24	110.24	110.24	-1.24%	-
Jun 15, 2026	112.68	114.52	111.62	111.62	111.62	0.04%	160
Jun 12, 2026	112.92	114.62	110.98	111.58	111.58	-1.69%	292
Jun 11, 2026	117.80	117.80	112.90	113.50	113.50	-5.10%	40
Jun 10, 2026	119.68	119.88	117.00	119.60	119.60	-1.35%	269
Jun 9, 2026	123.42	123.42	121.24	121.24	121.24	-2.73%	-
Jun 8, 2026	123.86	124.72	123.86	124.64	124.64	-0.94%	40
Jun 5, 2026	126.96	129.18	124.90	125.82	125.82	-1.75%	121
Jun 4, 2026	124.38	130.44	124.38	128.06	128.06	1.85%	147
Jun 3, 2026	129.48	129.48	124.70	125.74	125.74	-1.18%	269
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