FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.65	11.71	11.65	11.69	11.69	0.26%	152,420
Feb 5, 2026	11.69	11.70	11.63	11.66	11.66	-0.34%	135,802
Feb 4, 2026	11.72	11.73	11.63	11.70	11.70	-0.09%	159,244
Feb 3, 2026	11.71	11.72	11.63	11.71	11.71	0.26%	143,945
Feb 2, 2026	11.82	11.83	11.65	11.68	11.68	-0.68%	292,962
Jan 30, 2026	11.81	11.82	11.71	11.76	11.76	-0.34%	190,405
Jan 29, 2026	11.89	11.89	11.73	11.80	11.80	-0.59%	272,690
Jan 28, 2026	11.92	11.93	11.84	11.87	11.87	-0.17%	74,534
Jan 27, 2026	11.90	11.92	11.83	11.89	11.89	0.17%	132,172
Jan 26, 2026	11.98	11.98	11.82	11.87	11.87	-0.75%	234,409
Jan 23, 2026	11.98	11.99	11.93	11.96	11.96	0.17%	132,322
Jan 22, 2026	12.03	12.03	11.94	11.94	11.94	-0.33%	94,604
Jan 21, 2026	11.96	12.03	11.93	11.98	11.98	0.42%	154,272
Jan 20, 2026	11.90	11.95	11.88	11.93	11.93	-1.24%	134,748
Jan 16, 2026	12.12	12.15	12.03	12.08	11.96	-	1,250,110
Jan 15, 2026	12.19	12.23	12.06	12.08	11.96	-0.74%	284,033
Jan 14, 2026	12.18	12.18	12.07	12.17	12.05	-0.08%	296,638
Jan 13, 2026	12.13	12.20	12.05	12.18	12.06	0.50%	318,070
Jan 12, 2026	11.98	12.12	11.92	12.12	12.00	1.25%	335,654
Jan 9, 2026	12.00	12.00	11.92	11.97	11.85	-0.17%	114,571
Jan 8, 2026	11.87	11.99	11.87	11.99	11.87	0.59%	207,350
Jan 7, 2026	11.86	11.93	11.86	11.92	11.80	0.59%	311,251
Jan 6, 2026	11.87	11.89	11.84	11.85	11.73	0.08%	302,284
Jan 5, 2026	11.79	11.84	11.72	11.84	11.72	0.59%	281,767
Jan 2, 2026	11.74	11.78	11.73	11.77	11.65	-0.08%	326,192
Dec 31, 2025	11.71	11.82	11.68	11.78	11.66	0.51%	619,396
Dec 30, 2025	11.75	11.82	11.62	11.72	11.60	-	589,901
Dec 29, 2025	11.87	11.88	11.72	11.72	11.60	-1.10%	403,404
Dec 26, 2025	11.78	11.88	11.77	11.85	11.73	1.02%	203,595
Dec 24, 2025	11.69	11.76	11.69	11.73	11.61	0.26%	104,105
Dec 23, 2025	11.72	11.78	11.69	11.70	11.58	-0.09%	234,314
Dec 22, 2025	11.68	11.80	11.68	11.71	11.59	-0.76%	434,951
Dec 19, 2025	11.73	11.83	11.70	11.80	11.56	0.85%	335,811
Dec 18, 2025	11.71	11.75	11.69	11.70	11.46	-0.09%	279,117
Dec 17, 2025	11.68	11.73	11.67	11.71	11.47	0.17%	145,925
Dec 16, 2025	11.68	11.71	11.65	11.69	11.45	0.17%	295,199
Dec 15, 2025	11.65	11.70	11.62	11.67	11.43	0.43%	292,758
Dec 12, 2025	11.66	11.66	11.57	11.62	11.38	-0.34%	148,557
Dec 11, 2025	11.59	11.67	11.57	11.66	11.42	0.09%	255,979
Dec 10, 2025	11.58	11.68	11.56	11.65	11.41	0.60%	265,822
Dec 9, 2025	11.63	11.68	11.55	11.58	11.34	-0.77%	269,836
Dec 8, 2025	11.79	11.79	11.60	11.67	11.43	-1.02%	690,973
Dec 5, 2025	11.88	11.88	11.77	11.79	11.55	-0.76%	207,201
Dec 4, 2025	11.83	11.88	11.73	11.88	11.63	0.85%	216,555
Dec 3, 2025	11.73	11.79	11.64	11.78	11.54	0.60%	279,575
Dec 2, 2025	11.76	11.76	11.59	11.71	11.47	-0.17%	259,331
Dec 1, 2025	11.88	11.94	11.71	11.73	11.49	-1.68%	359,674
Nov 28, 2025	11.91	11.95	11.88	11.93	11.68	0.08%	139,649
Nov 26, 2025	11.84	11.96	11.84	11.92	11.67	0.34%	222,210
Nov 25, 2025	11.84	11.91	11.81	11.88	11.63	0.25%	166,843