FRA:XP9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.28	14.57	14.21	14.43	14.43	0.21%	-
Jul 16, 2026	14.58	14.58	14.23	14.40	14.40	-0.54%	-
Jul 15, 2026	14.73	14.73	14.47	14.47	14.47	-0.28%	-
Jul 14, 2026	14.29	14.51	14.29	14.51	14.51	2.17%	-
Jul 13, 2026	14.44	14.56	14.15	14.21	14.21	-2.85%	-
Jul 10, 2026	14.12	14.68	14.12	14.62	14.62	7.44%	-
Jul 9, 2026	13.37	13.61	13.37	13.61	13.61	1.96%	-
Jul 8, 2026	13.83	13.83	13.07	13.35	13.35	-3.32%	275
Jul 7, 2026	14.05	14.26	13.80	13.81	13.81	-2.07%	-
Jul 6, 2026	14.02	14.21	13.94	14.10	14.10	0.24%	-
Jul 3, 2026	14.04	14.07	14.04	14.06	14.06	1.09%	-
Jul 2, 2026	13.96	14.11	13.91	13.91	13.91	-1.72%	-
Jul 1, 2026	14.07	14.16	14.06	14.16	14.16	0.90%	-
Jun 30, 2026	14.24	14.24	13.87	14.03	14.03	0.07%	-
Jun 29, 2026	14.17	14.17	13.93	14.02	14.02	1.05%	-
Jun 26, 2026	13.53	13.98	13.53	13.87	13.87	1.30%	-
Jun 25, 2026	13.87	13.87	13.70	13.70	13.70	1.45%	5
Jun 24, 2026	13.78	13.78	13.50	13.50	13.50	-1.08%	-
Jun 23, 2026	13.56	13.65	13.56	13.65	13.65	-0.87%	-
Jun 22, 2026	13.21	13.77	13.21	13.77	13.77	4.51%	-
Jun 19, 2026	13.17	13.20	13.17	13.17	13.17	-0.20%	-
Jun 18, 2026	13.50	13.50	13.04	13.20	13.20	0.27%	-
Jun 17, 2026	13.50	13.70	13.16	13.16	13.16	-1.07%	-
Jun 16, 2026	13.52	13.52	13.31	13.31	13.31	-0.81%	-
Jun 15, 2026	14.03	14.03	13.41	13.41	13.41	-1.32%	-
Jun 12, 2026	13.39	13.61	13.39	13.59	13.59	2.69%	-
Jun 11, 2026	12.89	13.24	12.74	13.24	13.24	3.54%	-
Jun 10, 2026	13.25	13.25	12.79	12.79	12.79	-2.63%	-
Jun 9, 2026	13.25	13.31	13.02	13.31	13.13	2.70%	-
Jun 8, 2026	13.20	13.20	12.90	12.96	12.79	-1.02%	-
Jun 5, 2026	13.20	13.35	13.09	13.09	12.92	-1.19%	-
Jun 4, 2026	13.34	13.37	13.21	13.25	13.07	-0.08%	185
Jun 3, 2026	14.00	14.00	13.26	13.26	13.08	-3.90%	-
Jun 2, 2026	14.08	14.08	13.80	13.80	13.62	-1.93%	-
Jun 1, 2026	14.25	14.25	14.04	14.07	13.88	-0.10%	-
May 29, 2026	14.32	14.32	14.08	14.08	13.90	-1.88%	-
May 28, 2026	14.59	14.59	14.35	14.35	14.16	-1.47%	-
May 27, 2026	14.65	14.86	14.57	14.57	14.38	-0.94%	75
May 26, 2026	14.55	14.70	14.55	14.70	14.51	0.57%	-
May 25, 2026	14.52	14.62	14.52	14.62	14.43	1.42%	-
May 22, 2026	15.33	15.33	14.42	14.42	14.23	-6.19%	-
May 21, 2026	15.06	15.61	14.96	15.37	15.17	1.15%	546
May 20, 2026	14.31	15.28	14.31	15.19	15.00	6.46%	202
May 19, 2026	13.99	14.30	13.72	14.27	14.09	-2.85%	520
May 18, 2026	14.79	15.03	14.62	14.69	14.50	-1.69%	-
May 15, 2026	15.01	15.01	14.74	14.94	14.75	-2.90%	-
May 14, 2026	14.76	15.45	14.76	15.39	15.19	4.38%	-
May 13, 2026	15.72	15.72	14.74	14.74	14.55	-6.68%	-
May 12, 2026	15.63	15.80	15.51	15.80	15.59	0.18%	37
May 11, 2026	16.20	16.20	15.77	15.77	15.56	-2.59%	-