FRA:W8C Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.50	28.80	28.35	28.35	28.35	-2.74%	250
Mar 26, 2026	28.85	29.40	28.60	29.15	29.15	0.17%	100
Mar 25, 2026	29.30	29.30	28.65	29.10	29.10	-2.35%	-
Mar 24, 2026	30.75	30.75	29.50	29.80	29.80	-4.18%	170
Mar 23, 2026	31.60	32.10	30.90	31.10	31.10	-3.72%	1,002
Mar 20, 2026	32.35	32.45	31.95	32.30	32.30	-	200
Mar 19, 2026	33.75	33.75	32.05	32.30	32.30	-4.86%	1,053
Mar 18, 2026	31.80	33.95	31.80	33.95	33.95	6.59%	100
Mar 17, 2026	31.70	32.00	31.35	31.85	31.85	0.47%	180
Mar 16, 2026	31.70	32.00	31.70	31.70	31.70	-0.63%	1,410
Mar 13, 2026	30.80	31.90	30.80	31.90	31.90	2.90%	-
Mar 12, 2026	30.60	31.60	30.60	31.00	31.00	1.31%	80
Mar 11, 2026	30.70	30.70	30.55	30.60	30.60	-2.39%	-
Mar 10, 2026	30.55	31.50	30.55	31.35	31.35	2.79%	-
Mar 9, 2026	31.45	31.45	29.90	30.50	30.50	-2.40%	30
Mar 6, 2026	30.05	31.25	30.05	31.25	31.25	4.17%	156
Mar 5, 2026	31.25	31.25	30.00	30.00	30.00	-4.46%	220
Mar 4, 2026	30.60	31.40	30.60	31.40	31.40	3.12%	-
Mar 3, 2026	30.90	30.90	30.10	30.45	30.45	-1.62%	310
Mar 2, 2026	31.05	31.85	30.95	30.95	30.95	2.15%	696
Feb 27, 2026	30.00	30.30	29.90	30.30	30.30	-	-
Feb 26, 2026	29.70	30.30	29.70	30.30	30.30	1.68%	-
Feb 25, 2026	29.90	30.00	29.70	29.80	29.80	-2.61%	13
Feb 24, 2026	30.80	31.15	30.60	30.60	30.60	-3.16%	-
Feb 23, 2026	32.50	32.50	31.35	31.60	31.60	1.44%	397
Feb 20, 2026	30.90	31.15	30.75	31.15	31.15	1.47%	-
Feb 19, 2026	31.50	31.50	30.70	30.70	30.70	-2.85%	266
Feb 18, 2026	30.45	31.60	30.45	31.60	31.60	7.67%	-
Feb 17, 2026	31.25	31.25	29.35	29.35	29.35	-2.98%	-
Feb 16, 2026	30.65	30.85	30.25	30.25	30.25	-0.66%	1,290
Feb 13, 2026	27.30	30.45	27.30	30.45	30.45	9.53%	900
Feb 12, 2026	28.55	28.55	27.65	27.80	27.80	-2.11%	2,225
Feb 11, 2026	29.80	29.80	28.40	28.40	28.40	-5.49%	-
Feb 10, 2026	29.95	30.05	29.70	30.05	30.05	1.18%	-
Feb 9, 2026	28.90	29.95	28.90	29.70	29.70	2.59%	101
Feb 6, 2026	28.25	28.95	28.25	28.95	28.95	0.87%	-
Feb 5, 2026	28.90	28.90	28.70	28.70	28.70	-5.90%	866
Feb 4, 2026	30.10	30.70	30.05	30.50	30.50	0.83%	501
Feb 3, 2026	30.35	30.55	30.25	30.25	30.25	0.17%	-
Feb 2, 2026	30.30	30.70	30.10	30.20	30.20	-2.58%	350
Jan 30, 2026	31.50	31.60	31.00	31.00	31.00	-4.02%	250
Jan 29, 2026	31.85	32.30	31.80	32.30	32.30	1.10%	150
Jan 28, 2026	32.55	32.55	31.40	31.95	31.95	1.91%	2,073
Jan 27, 2026	29.90	31.35	29.90	31.35	31.35	4.67%	250
Jan 26, 2026	30.25	30.30	29.85	29.95	29.95	-1.32%	350
Jan 23, 2026	30.15	30.50	30.15	30.35	30.35	-2.88%	1,200
Jan 22, 2026	31.15	31.25	30.90	31.25	31.25	-1.26%	330
Jan 21, 2026	32.75	32.75	31.65	31.65	31.65	-4.52%	-
Jan 20, 2026	33.25	33.50	32.90	33.15	33.15	-3.07%	201
Jan 19, 2026	32.15	34.20	32.15	34.20	34.20	5.23%	232