FRA:X5Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.24	21.25	21.24	21.25	-	-0.07%	-
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%	-
Jun 16, 2026	21.10	21.14	21.10	21.14	21.14	0.62%	-
Jun 15, 2026	20.94	21.02	20.94	21.01	21.01	1.08%	-
Jun 12, 2026	20.71	20.78	20.71	20.78	20.78	0.92%	-
Jun 11, 2026	20.54	20.61	20.54	20.59	20.59	-1.53%	-
Jun 10, 2026	20.91	20.91	20.88	20.91	20.91	0.46%	-
Jun 9, 2026	20.77	21.00	20.77	20.82	20.82	-0.34%	137
Jun 8, 2026	20.73	20.89	20.73	20.89	20.89	0.63%	-
Jun 5, 2026	20.77	20.80	20.76	20.76	20.76	-1.50%	-
Jun 4, 2026	21.02	21.07	21.02	21.07	21.07	-0.21%	-
Jun 3, 2026	21.19	21.19	21.12	21.12	21.12	0.14%	-
Jun 2, 2026	20.89	21.09	20.89	21.09	21.09	-1.66%	125
Jun 1, 2026	21.56	21.70	21.44	21.44	21.44	-1.33%	100
May 29, 2026	21.63	21.73	21.63	21.73	21.73	1.92%	-
May 28, 2026	21.28	21.50	21.28	21.32	21.32	-1.66%	304
May 27, 2026	21.75	21.75	21.68	21.68	21.68	-1.45%	-
May 26, 2026	21.96	22.00	21.96	22.00	22.00	0.43%	-
May 25, 2026	21.83	21.91	21.83	21.91	21.91	0.97%	-
May 22, 2026	21.67	21.70	21.67	21.70	21.70	-0.41%	-
May 21, 2026	21.59	22.06	21.59	21.79	21.79	2.09%	400
May 20, 2026	21.22	21.34	21.22	21.34	21.34	-0.79%	-
May 19, 2026	21.75	21.86	21.51	21.51	21.51	-0.78%	100
May 18, 2026	21.44	21.68	21.44	21.68	21.68	0.65%	-
May 15, 2026	21.57	21.63	21.54	21.54	21.54	0.40%	-
May 14, 2026	21.56	21.57	21.46	21.46	21.46	1.63%	-
May 13, 2026	21.11	21.14	21.11	21.11	21.11	-2.72%	-
May 12, 2026	21.50	21.70	21.50	21.70	21.70	-0.78%	20
May 11, 2026	21.99	22.08	21.87	21.87	21.87	-0.70%	250
May 8, 2026	22.58	22.58	22.54	22.54	22.02	-1.94%	-
May 7, 2026	22.95	23.02	22.95	22.98	22.46	0.26%	-
May 6, 2026	22.78	22.92	22.76	22.92	22.40	3.73%	-
May 5, 2026	21.86	22.10	21.86	22.10	21.59	-0.92%	-
May 4, 2026	22.15	22.30	22.12	22.30	21.79	0.04%	1,400
Apr 30, 2026	22.19	22.29	22.19	22.29	21.78	1.27%	-
Apr 29, 2026	22.03	22.04	22.01	22.01	21.51	0.20%	-
Apr 28, 2026	21.98	21.99	21.96	21.97	21.47	0.23%	-
Apr 27, 2026	21.90	21.92	21.87	21.92	21.42	-0.27%	-
Apr 24, 2026	21.99	22.01	21.98	21.98	21.48	-0.39%	-
Apr 23, 2026	22.00	22.06	22.00	22.06	21.56	-0.16%	-
Apr 22, 2026	22.10	22.10	22.02	22.10	21.59	-1.97%	-
Apr 21, 2026	22.53	22.54	22.53	22.54	22.03	-1.87%	-
Apr 20, 2026	22.87	22.97	22.87	22.97	22.45	-0.48%	-
Apr 17, 2026	22.89	23.08	22.89	23.08	22.56	0.96%	-