FRA:X5Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	51.40	52.80	51.40	52.80	52.80	4.76%	-
Jun 1, 2026	52.20	52.60	50.40	50.40	50.40	-3.08%	-
May 29, 2026	51.80	52.80	51.80	52.00	52.00	1.17%	25
May 28, 2026	49.40	51.40	49.40	51.40	51.40	-	-
May 27, 2026	51.20	51.40	50.60	51.40	51.40	1.18%	-
May 26, 2026	51.40	51.40	50.80	50.80	50.80	-1.93%	-
May 25, 2026	51.60	51.80	51.20	51.80	51.80	0.39%	-
May 22, 2026	49.90	51.60	49.90	51.60	51.60	2.38%	-
May 21, 2026	50.80	51.00	50.40	50.40	50.40	-1.56%	-
May 20, 2026	51.20	51.20	51.00	51.20	51.20	-	-
May 19, 2026	53.80	53.80	51.00	51.20	51.20	-4.83%	121
May 18, 2026	52.80	53.80	52.40	53.80	53.80	2.77%	-
May 15, 2026	53.60	53.60	53.20	53.20	52.35	-0.75%	-
May 14, 2026	54.00	54.00	52.60	53.60	52.74	-	-
May 13, 2026	53.80	53.80	53.40	53.60	52.74	-1.83%	-
May 12, 2026	55.60	55.60	54.60	54.60	53.73	-1.80%	-
May 11, 2026	55.00	56.00	55.00	55.60	54.71	1.09%	2
May 8, 2026	52.00	55.00	52.00	55.00	54.12	4.56%	-
May 7, 2026	48.70	52.60	48.20	52.60	51.76	13.12%	-
May 6, 2026	46.30	46.50	45.40	46.50	45.76	3.33%	-
May 5, 2026	45.50	45.60	45.00	45.00	44.28	-1.53%	-
May 4, 2026	46.00	46.10	45.70	45.70	44.97	-0.65%	-
Apr 30, 2026	45.30	46.00	45.30	46.00	45.27	0.88%	-
Apr 29, 2026	46.40	46.40	45.60	45.60	44.87	-1.30%	-
Apr 28, 2026	45.40	46.60	45.40	46.20	45.46	2.67%	1
Apr 27, 2026	45.00	45.00	44.90	45.00	44.28	0.67%	-
Apr 24, 2026	44.90	44.90	44.60	44.70	43.99	-1.32%	-
Apr 23, 2026	46.70	46.70	45.30	45.30	44.58	0.22%	-
Apr 22, 2026	44.70	45.20	44.70	45.20	44.48	1.35%	-
Apr 21, 2026	44.90	45.30	44.60	44.60	43.89	-0.45%	2
Apr 20, 2026	45.40	45.50	44.80	44.80	44.08	-1.97%	-
Apr 17, 2026	46.20	46.20	45.60	45.70	44.97	-0.22%	-
Apr 16, 2026	46.10	46.10	45.60	45.80	45.07	0.66%	-
Apr 15, 2026	46.30	46.30	45.50	45.50	44.77	-3.19%	-
Apr 14, 2026	46.60	47.00	46.30	47.00	46.25	1.95%	-
Apr 13, 2026	45.80	46.10	45.80	46.10	45.36	-0.86%	55
Apr 10, 2026	43.40	46.50	42.70	46.50	45.76	7.39%	83
Apr 9, 2026	41.60	43.60	41.60	43.30	42.61	4.84%	130
Apr 8, 2026	43.20	43.20	41.30	41.30	40.64	-2.59%	-
Apr 7, 2026	42.10	42.50	42.10	42.40	41.72	0.95%	-
Apr 2, 2026	40.30	42.00	40.30	42.00	41.33	1.94%	-
Apr 1, 2026	41.20	41.80	41.20	41.20	40.54	0.24%	-
Mar 31, 2026	41.40	41.80	41.10	41.10	40.44	-0.24%	36
Mar 30, 2026	40.30	41.20	40.30	41.20	40.54	0.24%	-
Mar 27, 2026	41.40	41.40	41.00	41.10	40.44	-1.20%	-
Mar 26, 2026	40.00	41.60	39.90	41.60	40.94	1.71%	-
Mar 25, 2026	40.70	41.00	40.40	40.90	40.25	-0.49%	66
Mar 24, 2026	40.70	41.10	40.40	41.10	40.44	0.49%	75
Mar 23, 2026	38.60	40.90	38.60	40.90	40.25	2.00%	58
Mar 20, 2026	39.50	40.60	39.50	40.10	39.46	-0.25%	-