FRA:Z1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.99	12.99	12.62	12.62	12.62	-3.44%	1,265
Sep 17, 2026	13.07	13.07	13.07	13.07	13.07	0.85%	-
Sep 16, 2026	12.99	12.99	12.94	12.96	12.96	-3.64%	34,500
Sep 15, 2026	13.45	13.45	13.45	13.45	13.45	-1.03%	2,500
Sep 14, 2026	13.59	13.59	13.59	13.59	13.59	-0.29%	-
Sep 11, 2026	13.63	13.63	13.63	13.63	13.63	-2.08%	-
Sep 10, 2026	13.92	13.92	13.92	13.92	13.92	0.14%	-
Sep 9, 2026	13.90	13.90	13.90	13.90	13.90	1.24%	-
Sep 8, 2026	13.73	13.73	13.73	13.73	13.73	-0.29%	-
Sep 7, 2026	13.77	13.77	13.77	13.77	13.77	-1.92%	-
Sep 4, 2026	14.04	14.04	14.04	14.04	14.04	1.45%	-
Sep 3, 2026	13.58	13.84	13.58	13.84	13.84	1.39%	1,500
Sep 2, 2026	13.93	13.93	13.65	13.65	13.65	-5.14%	202
Sep 1, 2026	14.39	14.39	14.39	14.39	14.39	-1.84%	-
Aug 31, 2026	14.66	14.66	14.66	14.66	14.66	-0.07%	-
Aug 28, 2026	14.67	14.67	14.67	14.67	14.67	-0.34%	-
Aug 27, 2026	14.79	14.85	14.70	14.72	14.72	-1.74%	14,660
Aug 26, 2026	14.98	14.98	14.98	14.98	14.98	-1.06%	-
Aug 25, 2026	15.14	15.14	15.14	15.14	15.14	0.46%	-
Aug 24, 2026	15.04	15.07	15.04	15.07	15.07	0.87%	173
Aug 21, 2026	15.00	15.00	14.94	14.94	14.94	-2.29%	100
Aug 20, 2026	15.29	15.29	15.29	15.29	15.29	3.96%	-
Aug 19, 2026	14.97	14.97	14.97	14.97	14.71	-0.93%	-
Aug 18, 2026	15.11	15.11	15.11	15.11	14.84	-2.70%	-
Aug 17, 2026	15.53	15.53	15.53	15.53	15.26	2.10%	-
Aug 14, 2026	15.21	15.21	15.21	15.21	14.94	0.46%	-
Aug 13, 2026	15.14	15.14	15.14	15.14	14.87	-1.37%	-
Aug 12, 2026	15.35	15.35	15.35	15.35	15.08	-0.13%	-
Aug 11, 2026	15.37	15.37	15.37	15.37	15.10	-1.54%	-
Aug 10, 2026	15.61	15.61	15.61	15.61	15.34	0.26%	-
Aug 7, 2026	15.57	15.57	15.57	15.57	15.30	-0.64%	-
Aug 6, 2026	15.67	15.67	15.67	15.67	15.39	0.58%	-
Aug 5, 2026	15.58	15.58	15.58	15.58	15.31	4.28%	-
Aug 4, 2026	14.94	14.94	14.94	14.94	14.68	3.53%	-
Aug 3, 2026	14.43	14.43	14.43	14.43	14.18	-0.14%	-
Jul 31, 2026	14.45	14.45	14.45	14.45	14.20	0.84%	-
Jul 30, 2026	14.33	14.33	14.33	14.33	14.08	-1.65%	-
Jul 29, 2026	14.57	14.57	14.57	14.57	14.31	2.17%	-
Jul 28, 2026	14.26	14.26	14.26	14.26	14.01	1.35%	-
Jul 27, 2026	14.07	14.07	14.07	14.07	13.82	1.30%	-
Jul 24, 2026	13.89	13.89	13.89	13.89	13.65	-2.32%	-
Jul 23, 2026	14.22	14.22	14.22	14.22	13.97	-0.84%	-
Jul 22, 2026	14.34	14.34	14.34	14.34	14.09	-0.42%	-
Jul 21, 2026	14.40	14.40	14.40	14.40	14.15	-2.17%	-
Jul 20, 2026	14.72	14.72	14.72	14.72	14.46	-1.01%	-
Jul 17, 2026	14.87	14.87	14.87	14.87	14.61	3.77%	-
Jul 16, 2026	14.33	14.33	14.33	14.33	14.08	4.83%	-
Jul 15, 2026	13.67	13.67	13.67	13.67	13.43	1.41%	-
Jul 14, 2026	13.48	13.48	13.48	13.48	13.24	0.45%	-
Jul 13, 2026	13.42	13.42	13.42	13.42	13.18	1.51%	-