FRA:ZZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	24.29	24.29	24.29	24.29	24.29	2.19%	-
Mar 26, 2026	23.77	23.77	23.77	23.77	23.77	-1.82%	-
Mar 25, 2026	24.21	24.21	24.21	24.21	24.21	1.51%	-
Mar 24, 2026	23.85	23.85	23.85	23.85	23.85	5.02%	-
Mar 23, 2026	22.71	22.71	22.71	22.71	22.71	0.13%	-
Mar 20, 2026	22.68	22.68	22.68	22.68	22.68	-1.82%	-
Mar 19, 2026	23.10	23.10	23.10	23.10	23.10	-0.09%	-
Mar 18, 2026	23.12	23.12	23.12	23.12	23.12	1.36%	-
Mar 17, 2026	22.81	22.81	22.81	22.81	22.81	1.38%	-
Mar 16, 2026	22.50	22.50	22.50	22.50	22.50	1.81%	-
Mar 13, 2026	22.10	22.10	22.10	22.10	22.10	-1.03%	-
Mar 12, 2026	22.33	22.33	22.33	22.33	22.33	-2.15%	-
Mar 11, 2026	22.82	22.82	22.82	22.82	22.82	-1.34%	-
Mar 10, 2026	23.13	23.13	23.13	23.13	23.13	-2.20%	-
Mar 9, 2026	23.65	23.65	23.65	23.65	23.65	-2.35%	-
Mar 6, 2026	24.22	24.22	24.22	24.22	24.22	-1.18%	-
Mar 5, 2026	24.51	24.51	24.51	24.51	24.51	-0.04%	-
Mar 4, 2026	24.52	24.52	24.52	24.52	24.52	-0.04%	-
Mar 3, 2026	24.24	24.53	24.24	24.53	24.53	3.11%	82
Mar 2, 2026	23.79	23.79	23.79	23.79	23.71	5.83%	-
Feb 27, 2026	22.48	22.48	22.48	22.48	22.41	2.79%	-
Feb 26, 2026	21.87	21.87	21.87	21.87	21.80	0.69%	-
Feb 25, 2026	21.63	21.72	21.63	21.72	21.65	-0.78%	137
Feb 24, 2026	21.89	21.89	21.89	21.89	21.82	-1.49%	-
Feb 23, 2026	22.22	22.22	22.22	22.22	22.15	-0.54%	-
Feb 20, 2026	22.34	22.34	22.34	22.34	22.27	0.22%	-
Feb 19, 2026	22.29	22.29	22.29	22.29	22.22	4.55%	-
Feb 18, 2026	21.32	21.32	21.32	21.32	21.25	2.21%	-
Feb 17, 2026	20.86	20.86	20.86	20.86	20.79	-0.05%	-
Feb 16, 2026	20.87	20.87	20.87	20.87	20.80	0.14%	-
Feb 13, 2026	20.84	20.84	20.84	20.84	20.77	-4.67%	-
Feb 12, 2026	21.86	21.86	21.86	21.86	21.79	1.58%	-
Feb 11, 2026	21.52	21.52	21.52	21.52	21.45	-0.23%	-
Feb 10, 2026	21.57	21.57	21.57	21.57	21.50	-0.28%	-
Feb 9, 2026	21.63	21.63	21.63	21.63	21.56	1.17%	-
Feb 6, 2026	21.38	21.38	21.38	21.38	21.31	-0.47%	-
Feb 5, 2026	21.27	21.48	21.27	21.48	21.41	3.42%	118
Feb 4, 2026	20.77	20.77	20.77	20.77	20.70	-0.95%	-
Feb 3, 2026	20.80	20.97	20.80	20.97	20.90	6.10%	6
Feb 2, 2026	19.77	19.77	19.77	19.77	19.70	1.26%	-
Jan 30, 2026	19.33	19.52	19.33	19.52	19.46	-0.10%	175
Jan 29, 2026	19.54	19.54	19.54	19.54	19.48	1.74%	-
Jan 28, 2026	19.21	19.21	19.21	19.21	19.14	-3.25%	-
Jan 27, 2026	19.85	19.85	19.85	19.85	19.79	-1.44%	-
Jan 26, 2026	20.14	20.14	20.14	20.14	20.07	-1.52%	-
Jan 23, 2026	20.45	20.45	20.45	20.45	20.38	-0.68%	-
Jan 22, 2026	20.59	20.59	20.59	20.59	20.52	-1.25%	-
Jan 21, 2026	20.85	20.85	20.85	20.85	20.78	2.81%	-
Jan 20, 2026	20.28	20.28	20.28	20.28	20.21	-0.54%	-
Jan 19, 2026	20.39	20.39	20.39	20.39	20.32	-2.86%	-