FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.86	10.93	10.82	10.92	10.92	0.18%	104,521
Mar 18, 2026	10.87	10.93	10.84	10.90	10.90	0.46%	115,660
Mar 17, 2026	10.86	10.88	10.82	10.85	10.85	0.46%	155,143
Mar 16, 2026	10.75	10.82	10.69	10.80	10.80	1.41%	298,639
Mar 13, 2026	10.94	10.96	10.57	10.65	10.65	-2.92%	378,024
Mar 12, 2026	11.06	11.15	10.92	10.97	10.85	-0.63%	211,417
Mar 11, 2026	11.00	11.04	10.96	11.04	10.92	0.64%	234,459
Mar 10, 2026	10.96	11.04	10.93	10.97	10.85	0.27%	136,184
Mar 9, 2026	11.00	11.01	10.81	10.94	10.82	-0.91%	304,900
Mar 6, 2026	11.17	11.17	11.00	11.04	10.92	-1.16%	237,062
Mar 5, 2026	11.30	11.30	11.16	11.17	11.04	-0.89%	225,139
Mar 4, 2026	11.16	11.27	11.14	11.27	11.14	1.17%	141,957
Mar 3, 2026	11.16	11.18	11.08	11.14	11.01	-0.36%	233,632
Mar 2, 2026	11.16	11.20	11.11	11.18	11.05	0.18%	222,395
Feb 27, 2026	11.22	11.26	11.14	11.16	11.03	-0.80%	143,006
Feb 26, 2026	11.34	11.35	11.22	11.25	11.12	-0.35%	184,755
Feb 25, 2026	11.35	11.35	11.26	11.29	11.16	-	175,700
Feb 24, 2026	11.28	11.29	11.24	11.29	11.16	0.09%	236,517
Feb 23, 2026	11.35	11.35	11.24	11.28	11.15	-0.70%	279,628
Feb 20, 2026	11.37	11.46	11.36	11.36	11.23	-0.44%	132,876
Feb 19, 2026	11.46	11.51	11.40	11.41	11.28	-0.78%	237,870
Feb 18, 2026	11.51	11.52	11.45	11.50	11.37	0.09%	131,212
Feb 17, 2026	11.54	11.58	11.48	11.49	11.36	-1.20%	296,448
Feb 13, 2026	11.65	11.65	11.57	11.63	11.50	-0.85%	135,993
Feb 12, 2026	11.78	11.80	11.70	11.73	11.48	-0.42%	119,753
Feb 11, 2026	11.76	11.78	11.71	11.78	11.52	0.60%	131,414
Feb 10, 2026	11.73	11.73	11.68	11.71	11.46	-	98,363
Feb 9, 2026	11.73	11.74	11.60	11.71	11.46	0.17%	149,190
Feb 6, 2026	11.65	11.71	11.65	11.69	11.44	0.26%	152,420
Feb 5, 2026	11.69	11.70	11.63	11.66	11.41	-0.34%	136,002
Feb 4, 2026	11.72	11.73	11.63	11.70	11.45	-0.09%	159,244
Feb 3, 2026	11.71	11.72	11.63	11.71	11.46	0.26%	143,945
Feb 2, 2026	11.82	11.83	11.65	11.68	11.43	-0.68%	292,962
Jan 30, 2026	11.81	11.82	11.71	11.76	11.50	-0.34%	190,405
Jan 29, 2026	11.89	11.89	11.73	11.80	11.54	-0.59%	273,018
Jan 28, 2026	11.92	11.93	11.84	11.87	11.61	-0.17%	74,538
Jan 27, 2026	11.90	11.92	11.83	11.89	11.63	0.17%	132,172
Jan 26, 2026	11.98	11.98	11.82	11.87	11.61	-0.75%	234,594
Jan 23, 2026	11.98	11.99	11.93	11.96	11.70	0.17%	132,322
Jan 22, 2026	12.03	12.03	11.94	11.94	11.68	-0.33%	94,604
Jan 21, 2026	11.96	12.03	11.93	11.98	11.72	0.42%	154,272
Jan 20, 2026	11.90	11.95	11.88	11.93	11.67	-1.24%	134,748
Jan 16, 2026	12.12	12.15	12.03	12.08	11.70	-	1,250,110
Jan 15, 2026	12.19	12.23	12.06	12.08	11.70	-0.74%	284,033
Jan 14, 2026	12.18	12.18	12.07	12.17	11.78	-0.08%	296,638
Jan 13, 2026	12.13	12.20	12.05	12.18	11.79	0.50%	318,070
Jan 12, 2026	11.98	12.12	11.92	12.12	11.74	1.25%	335,654
Jan 9, 2026	12.00	12.00	11.92	11.97	11.59	-0.17%	114,571
Jan 8, 2026	11.87	11.99	11.87	11.99	11.61	0.59%	207,350
Jan 7, 2026	11.86	11.93	11.86	11.92	11.54	0.59%	311,251