FRA:X3Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.69	20.71	20.69	20.69	20.69	0.36%	-
Mar 26, 2026	20.62	20.62	20.61	20.61	20.61	-	-
Mar 25, 2026	20.59	20.61	20.59	20.61	20.61	0.44%	-
Mar 24, 2026	20.53	20.54	20.52	20.52	20.52	1.38%	-
Mar 23, 2026	20.24	20.27	20.24	20.24	20.24	-2.53%	-
Mar 20, 2026	20.81	20.81	20.77	20.77	20.77	-0.72%	-
Mar 19, 2026	20.87	20.92	20.87	20.92	20.92	-1.51%	-
Mar 18, 2026	21.31	21.31	21.24	21.24	21.24	0.33%	-
Mar 17, 2026	21.19	21.19	21.17	21.17	21.17	-0.66%	-
Mar 16, 2026	21.39	21.39	21.31	21.31	21.31	-0.26%	-
Mar 13, 2026	21.36	21.39	21.36	21.36	21.36	1.71%	-
Mar 12, 2026	20.99	21.00	20.99	21.00	21.00	-2.98%	-
Mar 11, 2026	21.65	21.65	21.65	21.65	21.65	1.07%	-
Mar 10, 2026	21.45	21.45	21.42	21.42	21.42	0.90%	-
Mar 9, 2026	21.22	21.26	21.22	21.23	21.23	-0.61%	-
Mar 6, 2026	21.27	21.36	21.27	21.36	21.36	1.14%	-
Mar 5, 2026	21.18	21.18	21.12	21.12	21.12	1.13%	-
Mar 4, 2026	20.89	20.92	20.88	20.88	20.88	-1.79%	-
Mar 3, 2026	21.21	21.26	21.21	21.26	21.26	-2.41%	-
Mar 2, 2026	21.86	21.86	21.79	21.79	21.79	-0.39%	-
Feb 27, 2026	21.84	21.87	21.84	21.87	21.87	3.16%	-
Feb 26, 2026	21.20	21.25	21.20	21.20	21.20	-2.17%	-
Feb 25, 2026	21.75	21.75	21.67	21.67	21.32	0.46%	-
Feb 24, 2026	21.59	21.59	21.55	21.57	21.22	0.89%	-
Feb 23, 2026	21.38	21.38	21.38	21.38	21.03	0.23%	-
Feb 20, 2026	21.38	21.38	21.33	21.33	20.98	-2.45%	-
Feb 19, 2026	21.76	21.87	21.76	21.87	21.51	1.67%	-
Feb 18, 2026	21.53	21.53	21.51	21.51	21.16	1.30%	-
Feb 17, 2026	21.27	21.28	21.23	21.23	20.89	1.00%	-
Feb 16, 2026	21.03	21.03	21.01	21.02	20.68	0.50%	-
Feb 13, 2026	20.88	20.92	20.85	20.92	20.58	0.58%	-
Feb 12, 2026	20.84	20.85	20.80	20.80	20.46	1.76%	-
Feb 11, 2026	20.42	20.44	20.42	20.44	20.10	0.91%	-
Feb 10, 2026	20.14	20.25	20.13	20.25	19.92	1.38%	-
Feb 9, 2026	19.99	19.99	19.94	19.97	19.65	-0.09%	-
Feb 6, 2026	20.04	20.04	19.99	19.99	19.67	0.63%	-
Feb 5, 2026	19.83	19.87	19.83	19.87	19.54	0.55%	-
Feb 4, 2026	19.75	19.76	19.74	19.76	19.44	0.69%	-
Feb 3, 2026	19.64	19.64	19.62	19.62	19.30	-0.11%	-
Feb 2, 2026	19.62	19.64	19.62	19.64	19.32	-0.30%	-
Jan 30, 2026	19.72	19.73	19.70	19.70	19.38	0.41%	-
Jan 29, 2026	19.59	19.62	19.59	19.62	19.31	-0.25%	-
Jan 28, 2026	19.66	19.67	19.66	19.67	19.35	-0.70%	-
Jan 27, 2026	19.73	19.81	19.73	19.81	19.49	-0.45%	-
Jan 26, 2026	19.92	19.93	19.90	19.90	19.58	1.59%	-
Jan 23, 2026	19.61	19.61	19.59	19.59	19.27	0.04%	-
Jan 22, 2026	19.61	19.61	19.58	19.58	19.26	0.39%	-
Jan 21, 2026	19.52	19.54	19.51	19.51	19.19	-2.17%	-
Jan 20, 2026	19.93	19.96	19.93	19.94	19.61	0.60%	-
Jan 19, 2026	19.81	19.82	19.81	19.82	19.50	0.09%	-