FRA:X5Z1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.89	20.94	20.89	20.94	-	-2.33%	-
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%	-
Apr 16, 2026	22.87	22.89	22.86	22.86	22.34	-0.54%	-
Apr 15, 2026	22.96	22.99	22.96	22.99	22.46	-0.86%	-
Apr 14, 2026	23.39	23.39	23.04	23.19	22.66	-0.54%	85
Apr 13, 2026	23.20	23.31	23.20	23.31	22.78	-0.58%	-
Apr 10, 2026	23.29	23.45	23.29	23.45	22.91	1.52%	-
Apr 9, 2026	23.15	23.15	23.07	23.10	22.57	0.48%	-
Apr 8, 2026	22.91	22.99	22.91	22.99	22.46	3.30%	-
Apr 7, 2026	22.23	22.36	22.16	22.25	21.75	0.59%	4
Apr 2, 2026	21.58	22.12	21.58	22.12	21.62	2.29%	473
Apr 1, 2026	21.71	21.71	21.63	21.63	21.13	0.89%	-
Mar 31, 2026	21.31	21.46	21.31	21.44	20.95	0.14%	-
Mar 30, 2026	21.27	21.41	21.27	21.41	20.92	-0.53%	-
Mar 27, 2026	21.64	21.64	21.52	21.52	21.03	-1.10%	-
Mar 26, 2026	21.81	21.81	21.75	21.76	21.27	-1.52%	-
Mar 25, 2026	22.08	22.17	22.08	22.10	21.59	1.31%	-
Mar 24, 2026	21.94	21.94	21.80	21.81	21.32	-1.82%	-
Mar 23, 2026	21.71	22.22	21.69	22.22	21.71	-0.22%	-
Mar 20, 2026	22.45	22.45	22.27	22.27	21.76	-1.07%	-