FRA:Z1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.64	13.64	13.64	13.64	-	-0.07%	-
Jun 2, 2026	13.65	13.65	13.65	13.65	13.65	-0.29%	118
Jun 1, 2026	13.69	13.69	13.69	13.69	13.69	1.18%	-
May 29, 2026	13.53	13.53	13.53	13.53	13.53	2.50%	-
May 28, 2026	13.20	13.20	13.20	13.20	13.20	0.15%	-
May 27, 2026	13.18	13.18	13.18	13.18	13.18	0.46%	-
May 26, 2026	13.12	13.12	13.12	13.12	13.12	1.16%	-
May 25, 2026	12.97	12.97	12.97	12.97	12.97	1.25%	-
May 22, 2026	12.81	12.81	12.81	12.81	12.81	1.03%	-
May 21, 2026	12.68	12.68	12.68	12.68	12.68	-0.70%	-
May 20, 2026	12.77	12.77	12.77	12.77	12.77	-0.85%	-
May 19, 2026	12.88	12.88	12.88	12.88	12.88	-0.85%	-
May 18, 2026	12.99	12.99	12.99	12.99	12.99	-1.59%	-
May 15, 2026	12.96	13.20	12.96	13.20	13.20	1.07%	250
May 14, 2026	13.08	13.08	13.06	13.06	13.06	1.12%	274
May 13, 2026	13.15	13.15	13.15	13.15	12.91	-0.75%	-
May 12, 2026	13.25	13.25	13.25	13.25	13.01	-0.90%	-
May 11, 2026	13.37	13.37	13.37	13.37	13.13	0.53%	600
May 8, 2026	13.30	13.30	13.30	13.30	13.06	-1.26%	-
May 7, 2026	13.47	13.47	13.47	13.47	13.23	0.60%	-
May 6, 2026	13.39	13.39	13.39	13.39	13.15	1.98%	-
May 5, 2026	13.13	13.13	13.13	13.13	12.90	1.94%	-
May 4, 2026	12.88	12.88	12.88	12.88	12.65	3.54%	-
Apr 30, 2026	12.44	12.44	12.44	12.44	12.22	-0.32%	-
Apr 29, 2026	12.48	12.48	12.48	12.48	12.26	-1.11%	-
Apr 28, 2026	12.62	12.62	12.62	12.62	12.39	-1.25%	-
Apr 27, 2026	12.73	12.91	12.72	12.78	12.55	-0.70%	1,390
Apr 24, 2026	12.87	12.87	12.87	12.87	12.64	-1.83%	-
Apr 23, 2026	13.11	13.11	13.11	13.11	12.88	0.54%	-
Apr 22, 2026	13.15	13.15	13.04	13.04	12.81	1.72%	300
Apr 21, 2026	12.82	12.82	12.82	12.82	12.59	-0.39%	-
Apr 20, 2026	12.87	12.87	12.87	12.87	12.64	-1.76%	-
Apr 17, 2026	12.58	13.10	12.58	13.10	12.87	6.24%	730
Apr 16, 2026	12.33	12.33	12.33	12.33	12.11	-	-
Apr 15, 2026	11.81	12.33	11.81	12.33	12.11	6.02%	50
Apr 14, 2026	11.44	11.63	11.44	11.63	11.42	4.03%	300
Apr 13, 2026	11.18	11.18	11.18	11.18	10.98	0.18%	-
Apr 10, 2026	11.16	11.16	11.16	11.16	10.96	-1.59%	-
Apr 9, 2026	11.34	11.34	11.34	11.34	11.14	-1.99%	-
Apr 8, 2026	11.57	11.57	11.57	11.57	11.36	3.21%	-
Apr 7, 2026	11.21	11.21	11.21	11.21	11.01	3.13%	-
Apr 2, 2026	10.87	10.87	10.87	10.87	10.68	-3.72%	-
Apr 1, 2026	11.29	11.29	11.29	11.29	11.09	2.64%	-
Mar 31, 2026	11.07	11.07	11.00	11.00	10.80	1.57%	1,874
Mar 30, 2026	10.83	10.83	10.83	10.83	10.64	-1.19%	-
Mar 27, 2026	10.96	10.96	10.96	10.96	10.76	-0.99%	-
Mar 26, 2026	11.07	11.07	11.07	11.07	10.87	3.55%	-
Mar 25, 2026	10.69	10.69	10.69	10.69	10.50	-1.38%	-
Mar 24, 2026	10.84	10.84	10.84	10.84	10.65	2.46%	-
Mar 23, 2026	10.58	10.58	10.58	10.58	10.39	-3.47%	-