FRA:XP9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 8, 2026	15.93	16.36	15.93	16.19	15.98	0.82%	-
May 7, 2026	16.49	16.49	15.93	16.06	15.85	-3.39%	1
May 6, 2026	15.95	16.66	15.95	16.62	16.40	3.06%	219
May 5, 2026	15.72	16.13	15.72	16.13	15.92	2.35%	-
May 4, 2026	16.09	16.17	15.76	15.76	15.55	-2.97%	-
Apr 30, 2026	15.54	16.33	15.54	16.24	16.03	3.37%	735
Apr 29, 2026	16.39	16.39	15.71	15.71	15.50	-4.16%	500
Apr 28, 2026	16.51	16.51	16.24	16.39	16.18	-1.82%	-
Apr 27, 2026	16.50	16.88	16.50	16.70	16.48	-0.25%	101
Apr 24, 2026	16.74	16.75	16.45	16.74	16.52	0.10%	-
Apr 23, 2026	17.18	17.28	16.72	16.72	16.50	-3.40%	-
Apr 22, 2026	17.22	17.34	17.22	17.31	17.08	0.57%	-
Apr 21, 2026	17.52	17.67	17.21	17.21	16.99	-1.91%	-
Apr 20, 2026	17.66	17.84	17.35	17.55	17.32	-2.04%	-
Apr 17, 2026	17.74	18.18	17.74	17.91	17.68	-0.13%	-
Apr 16, 2026	17.56	17.94	17.56	17.94	17.70	2.12%	-