FRA:X5Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.61	22.61	22.59	22.61	22.61	0.20%	-
Aug 24, 2026	22.59	22.59	22.57	22.57	22.57	-0.18%	-
Aug 21, 2026	22.56	22.61	22.56	22.61	22.61	1.28%	-
Aug 20, 2026	22.38	22.38	22.32	22.32	22.32	-2.40%	-
Aug 19, 2026	22.82	22.87	22.81	22.87	22.87	-0.24%	-
Aug 18, 2026	22.89	22.93	22.89	22.93	22.93	-0.33%	-
Aug 17, 2026	23.07	23.07	23.00	23.00	23.00	-2.21%	-
Aug 14, 2026	23.53	23.53	23.51	23.52	23.52	1.53%	-
Aug 13, 2026	23.17	23.17	23.17	23.17	23.17	5.44%	-
Aug 12, 2026	22.05	22.06	21.97	21.97	21.97	-1.28%	-
Aug 11, 2026	22.26	22.26	22.25	22.26	22.26	-0.69%	-
Aug 10, 2026	22.44	22.47	22.41	22.41	22.41	-2.25%	-
Aug 7, 2026	22.86	22.93	22.86	22.93	22.93	-0.65%	-
Aug 6, 2026	23.05	23.08	23.05	23.08	23.08	0.61%	-
Aug 5, 2026	22.95	22.95	22.93	22.94	22.94	-0.13%	-
Aug 4, 2026	23.03	23.05	22.97	22.97	22.97	2.16%	-
Aug 3, 2026	22.64	22.64	22.48	22.48	22.48	-0.62%	-
Jul 31, 2026	22.65	22.70	22.62	22.62	22.62	-0.09%	-
Jul 30, 2026	22.59	22.64	22.59	22.64	22.64	-0.70%	-
Jul 29, 2026	22.82	22.83	22.80	22.80	22.80	0.71%	-
Jul 28, 2026	22.64	22.64	22.64	22.64	22.64	0.31%	-
Jul 27, 2026	22.53	22.57	22.53	22.57	22.57	2.52%	-
Jul 24, 2026	21.99	22.02	21.99	22.02	22.02	0.96%	-
Jul 23, 2026	21.89	21.89	21.77	21.81	21.81	-	400
Jul 22, 2026	21.73	21.81	21.73	21.81	21.81	0.51%	-
Jul 21, 2026	21.71	21.72	21.70	21.70	21.70	-1.65%	-
Jul 20, 2026	21.97	22.06	21.97	22.06	22.06	1.10%	-
Jul 17, 2026	21.82	21.84	21.82	21.82	21.82	-0.57%	-
Jul 16, 2026	21.93	21.95	21.91	21.95	21.95	0.94%	-
Jul 15, 2026	21.71	21.74	21.71	21.74	21.74	-0.14%	-
Jul 14, 2026	21.70	21.77	21.70	21.77	21.77	-0.57%	-
Jul 13, 2026	22.11	22.13	21.90	21.90	21.90	0.09%	-
Jul 10, 2026	21.81	21.88	21.78	21.88	21.88	1.70%	-
Jul 9, 2026	21.52	21.53	21.51	21.51	21.51	-0.32%	-
Jul 8, 2026	21.71	21.71	21.58	21.58	21.58	0.54%	-
Jul 7, 2026	21.38	21.47	21.38	21.47	21.47	1.66%	-
Jul 6, 2026	21.12	21.22	21.12	21.12	21.12	-0.54%	-
Jul 3, 2026	21.30	21.30	21.23	21.23	21.23	1.10%	-
Jul 2, 2026	20.92	21.00	20.92	21.00	21.00	0.48%	-
Jul 1, 2026	20.67	20.90	20.67	20.90	20.90	-1.18%	47
Jun 30, 2026	21.14	21.17	21.14	21.15	21.15	-0.42%	-
Jun 29, 2026	21.26	21.28	21.24	21.24	21.24	0.38%	-
Jun 26, 2026	21.24	21.25	21.16	21.16	21.16	-0.47%	-
Jun 25, 2026	21.14	21.26	21.14	21.26	21.26	-1.28%	-
Jun 24, 2026	21.57	21.58	21.54	21.54	21.54	-0.30%	-
Jun 23, 2026	21.57	21.60	21.55	21.60	21.60	0.47%	-
Jun 22, 2026	21.38	21.50	21.37	21.50	21.50	1.03%	50
Jun 19, 2026	21.29	21.31	21.28	21.28	21.28	-0.61%	-
Jun 18, 2026	21.41	21.44	21.41	21.41	21.41	0.59%	-
Jun 17, 2026	21.24	21.29	21.24	21.29	21.29	0.71%	-