FRA:Y8F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	61.75	61.75	61.74	61.74	-	4.72%	-
Aug 25, 2026	63.11	63.11	58.96	58.96	58.96	1.25%	-
Aug 24, 2026	58.23	58.23	58.23	58.23	58.23	2.83%	-
Aug 21, 2026	62.30	62.33	56.63	56.63	56.63	-0.12%	-
Aug 20, 2026	62.63	62.63	56.70	56.70	56.70	-5.83%	-
Aug 19, 2026	63.83	63.85	60.21	60.21	60.21	-2.78%	-
Aug 18, 2026	61.96	61.96	61.93	61.93	61.93	-0.74%	-
Aug 17, 2026	62.45	62.45	62.39	62.39	62.39	0.47%	-
Aug 14, 2026	62.15	62.15	62.10	62.10	62.10	-0.32%	1
Aug 13, 2026	62.33	62.33	62.30	62.30	62.30	20.22%	1
Aug 12, 2026	54.90	54.90	51.82	51.82	51.82	-5.18%	-
Aug 11, 2026	54.65	54.65	54.65	54.65	54.65	3.00%	-
Aug 10, 2026	58.06	58.06	53.06	53.06	53.06	-2.37%	-
Aug 7, 2026	60.23	60.23	54.35	54.35	54.35	-8.01%	-
Aug 6, 2026	59.95	59.95	59.95	59.95	59.08	-1.46%	-
Aug 5, 2026	60.80	60.84	60.80	60.84	59.96	-2.89%	-
Aug 4, 2026	62.68	62.68	62.65	62.65	61.74	6.24%	-
Aug 3, 2026	63.01	63.01	58.97	58.97	58.11	1.92%	-
Jul 31, 2026	62.85	62.87	57.86	57.86	57.02	-2.63%	-
Jul 30, 2026	63.09	63.16	59.42	59.42	58.56	-0.35%	-
Jul 29, 2026	63.36	63.36	59.63	59.63	58.76	-7.45%	-
Jul 28, 2026	63.07	64.43	57.76	64.43	63.50	11.68%	36
Jul 27, 2026	63.52	63.57	57.69	57.69	56.85	-3.75%	-
Jul 24, 2026	63.21	63.21	59.94	59.94	59.07	-12.32%	-
Jul 23, 2026	63.40	68.36	59.86	68.36	67.37	18.31%	36
Jul 22, 2026	61.98	61.99	57.78	57.78	56.94	-0.05%	-
Jul 21, 2026	62.03	62.03	57.81	57.81	56.97	-6.47%	-
Jul 20, 2026	61.84	61.84	61.81	61.81	60.91	2.11%	-
Jul 17, 2026	60.52	60.53	60.52	60.53	59.65	1.14%	-
Jul 16, 2026	59.88	59.88	59.85	59.85	58.98	5.11%	-
Jul 15, 2026	56.94	56.94	56.94	56.94	56.11	3.21%	-
Jul 14, 2026	59.30	59.30	55.17	55.17	54.37	-4.48%	-
Jul 13, 2026	57.88	57.88	57.76	57.76	56.92	6.08%	-
Jul 10, 2026	57.90	57.92	54.45	54.45	53.66	-0.82%	-
Jul 9, 2026	58.08	58.12	54.90	54.90	54.10	-0.49%	-
Jul 8, 2026	58.13	58.13	55.17	55.17	54.37	-2.22%	-
Jul 7, 2026	56.40	56.42	56.40	56.42	55.60	4.48%	-
Jul 6, 2026	57.01	57.01	54.00	54.00	53.22	-5.11%	-
Jul 3, 2026	56.85	56.91	56.85	56.91	56.08	7.18%	-
Jul 2, 2026	56.67	56.67	53.10	53.10	52.33	-	-
Jul 1, 2026	56.38	56.40	53.10	53.10	52.33	-1.67%	-
Jun 30, 2026	57.01	58.00	54.00	54.00	53.22	2.56%	200
Jun 29, 2026	52.65	52.65	52.65	52.65	51.89	4.46%	-
Jun 26, 2026	54.36	54.36	50.40	50.40	49.67	0.90%	-
Jun 25, 2026	49.95	49.95	49.95	49.95	49.23	7.90%	-
Jun 24, 2026	46.30	46.30	46.30	46.30	45.62	-4.74%	-
Jun 23, 2026	52.08	52.14	48.60	48.60	47.89	-1.82%	-
Jun 22, 2026	52.30	52.34	49.50	49.50	48.78	-5.34%	-
Jun 19, 2026	52.39	52.39	52.29	52.29	51.53	6.61%	-
Jun 18, 2026	51.67	51.67	49.05	49.05	48.34	-0.91%	-