FRA:XON Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	16.55	16.77	16.55	16.77	16.77	1.40%	-
Aug 4, 2026	16.86	16.86	16.54	16.54	16.54	-0.02%	-
Aug 3, 2026	16.37	16.54	16.36	16.54	16.54	-2.72%	-
Jul 31, 2026	16.98	17.00	16.98	17.00	17.00	-5.54%	-
Jul 30, 2026	17.27	18.00	17.23	18.00	18.00	4.96%	20
Jul 29, 2026	16.92	17.15	16.92	17.15	17.15	1.64%	-
Jul 28, 2026	16.91	16.91	16.87	16.87	16.87	-1.94%	-
Jul 27, 2026	16.55	17.21	16.53	17.21	17.21	-1.24%	275
Jul 24, 2026	16.99	17.87	16.91	17.42	17.42	1.50%	447
Jul 23, 2026	17.01	17.95	17.01	17.17	17.17	3.00%	260
Jul 22, 2026	16.55	16.67	16.55	16.67	16.67	2.16%	-
Jul 21, 2026	16.17	16.31	16.17	16.31	16.31	0.98%	31
Jul 20, 2026	17.32	17.33	16.09	16.16	16.16	-0.66%	361
Jul 17, 2026	15.93	16.26	15.93	16.26	16.26	3.22%	1
Jul 16, 2026	15.57	15.76	15.56	15.76	15.76	-0.71%	30
Jul 15, 2026	15.80	15.87	15.79	15.87	15.87	-0.14%	-
Jul 14, 2026	15.83	15.89	15.83	15.89	15.89	4.94%	-
Jul 13, 2026	15.14	15.14	15.14	15.14	15.14	-8.79%	-
Jul 10, 2026	14.91	16.60	14.85	16.60	16.60	9.53%	300
Jul 9, 2026	15.24	16.07	15.12	15.16	15.16	8.27%	1
Jul 7, 2026	14.00	14.00	14.00	14.00	14.00	-6.67%	-
Jul 6, 2026	15.00	15.00	15.00	15.00	15.00	2.74%	-
Jul 3, 2026	14.60	14.60	14.60	14.60	14.60	-	-
Jul 2, 2026	14.60	14.60	14.60	14.60	14.60	-1.03%	-
Jul 1, 2026	14.73	14.75	14.73	14.75	14.75	-0.74%	-
Jun 30, 2026	14.78	14.86	14.77	14.86	14.86	0.31%	50
Jun 29, 2026	14.85	14.85	14.82	14.82	14.82	-0.36%	-
Jun 26, 2026	14.86	14.90	14.86	14.87	14.87	0.43%	-
Jun 25, 2026	14.69	14.81	14.69	14.81	14.81	-1.02%	-
Jun 24, 2026	15.12	15.12	14.96	14.96	14.96	-1.37%	-
Jun 23, 2026	15.01	15.17	14.99	15.17	15.17	-0.26%	-
Jun 22, 2026	14.91	15.78	14.91	15.21	15.21	0.90%	550
Jun 19, 2026	15.03	15.93	14.93	15.07	15.07	-0.78%	220
Jun 18, 2026	15.16	15.19	15.16	15.19	15.19	-0.67%	-
Jun 17, 2026	15.21	15.29	15.16	15.29	15.29	0.25%	-
Jun 16, 2026	15.35	15.35	15.25	15.25	15.25	-1.03%	-
Jun 15, 2026	16.70	16.70	15.41	15.41	15.41	-3.42%	29
Jun 12, 2026	16.06	16.09	15.96	15.96	15.96	-3.93%	-
Jun 11, 2026	16.43	16.61	16.43	16.61	16.61	0.85%	-
Jun 10, 2026	16.28	16.47	16.28	16.47	16.47	-0.74%	-
Jun 9, 2026	16.45	16.95	16.44	16.59	16.59	0.40%	180
Jun 8, 2026	16.76	16.76	16.52	16.52	16.52	-0.98%	-
Jun 5, 2026	16.59	16.69	16.59	16.69	16.69	0.52%	-
Jun 4, 2026	16.71	16.71	16.60	16.60	16.60	0.27%	-
Jun 3, 2026	16.53	16.57	16.52	16.56	16.56	1.72%	80
Jun 2, 2026	16.24	16.28	16.19	16.28	16.28	0.22%	-
Jun 1, 2026	15.98	16.24	15.98	16.24	16.24	1.21%	-
May 29, 2026	16.06	16.14	16.05	16.05	16.05	-1.98%	-
May 28, 2026	16.38	16.38	16.37	16.37	16.37	1.27%	-
May 27, 2026	16.35	16.35	16.17	16.17	16.17	-0.90%	-