FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	12.87	12.87	12.80	12.85	12.85	0.08%	44,808
Jun 17, 2025	12.82	12.88	12.80	12.84	12.84	0.16%	64,945
Jun 16, 2025	12.94	12.96	12.81	12.82	12.82	-0.77%	67,543
Jun 13, 2025	12.91	12.95	12.85	12.92	12.92	-0.84%	82,075
Jun 12, 2025	12.97	13.05	12.96	13.03	12.91	0.54%	128,483
Jun 11, 2025	12.93	12.98	12.90	12.96	12.84	0.48%	101,324
Jun 10, 2025	12.88	12.94	12.84	12.90	12.78	0.14%	72,597
Jun 9, 2025	12.84	12.90	12.83	12.88	12.76	0.55%	95,695
Jun 6, 2025	12.84	12.84	12.78	12.81	12.69	-0.08%	74,681
Jun 5, 2025	12.74	12.82	12.73	12.82	12.70	0.79%	180,751
Jun 4, 2025	12.78	12.82	12.69	12.72	12.60	-0.78%	78,755
Jun 3, 2025	12.76	12.82	12.68	12.82	12.70	0.47%	102,385
Jun 2, 2025	12.70	12.78	12.60	12.76	12.64	0.39%	100,233
May 30, 2025	12.77	12.78	12.60	12.71	12.59	-0.47%	95,674
May 29, 2025	12.68	12.77	12.55	12.77	12.65	0.95%	134,082
May 28, 2025	12.64	12.65	12.53	12.65	12.53	0.40%	97,825
May 27, 2025	12.67	12.68	12.53	12.60	12.48	0.08%	88,453
May 23, 2025	12.57	12.59	12.48	12.59	12.47	-0.08%	64,821
May 22, 2025	12.53	12.60	12.41	12.60	12.48	1.04%	154,640
May 21, 2025	12.52	12.56	12.47	12.47	12.35	-0.32%	97,327
May 20, 2025	12.50	12.57	12.47	12.51	12.39	0.24%	100,705
May 19, 2025	12.55	12.63	12.43	12.48	12.36	-1.34%	215,956
May 16, 2025	12.65	12.70	12.59	12.65	12.53	-0.24%	87,596
May 15, 2025	12.71	12.80	12.55	12.68	12.56	-1.32%	166,980
May 14, 2025	12.85	12.88	12.80	12.85	12.61	0.39%	80,010
May 13, 2025	12.78	12.81	12.73	12.80	12.56	0.16%	69,654
May 12, 2025	12.72	12.80	12.65	12.78	12.54	1.35%	126,268
May 9, 2025	12.60	12.65	12.54	12.61	12.37	0.32%	50,232
May 8, 2025	12.61	12.62	12.45	12.57	12.33	-0.08%	111,810
May 7, 2025	12.57	12.58	12.50	12.58	12.34	0.40%	71,157
May 6, 2025	12.54	12.60	12.49	12.53	12.29	-0.24%	83,062
May 5, 2025	12.57	12.64	12.53	12.56	12.32	-0.16%	59,837
May 2, 2025	12.60	12.62	12.52	12.58	12.34	0.24%	85,718
May 1, 2025	12.54	12.59	12.46	12.55	12.31	0.56%	105,554
Apr 30, 2025	12.31	12.48	12.28	12.48	12.24	1.38%	121,792
Apr 29, 2025	12.34	12.36	12.29	12.31	12.08	0.16%	106,329
Apr 28, 2025	12.38	12.38	12.23	12.29	12.06	-0.41%	138,543
Apr 25, 2025	12.44	12.47	12.32	12.34	12.11	-0.40%	126,330
Apr 24, 2025	12.41	12.42	12.32	12.39	12.15	0.69%	186,218
Apr 23, 2025	12.25	12.38	12.25	12.31	12.07	1.53%	144,571
Apr 22, 2025	12.14	12.16	12.08	12.12	11.89	0.75%	50,080
Apr 21, 2025	12.11	12.14	11.95	12.03	11.80	-0.58%	95,019
Apr 17, 2025	12.15	12.19	12.09	12.10	11.87	-0.08%	81,287
Apr 16, 2025	12.20	12.23	12.04	12.11	11.88	-0.82%	65,734
Apr 15, 2025	12.20	12.25	12.15	12.21	11.98	-0.41%	118,849
Apr 14, 2025	12.35	12.35	12.18	12.26	11.91	1.16%	109,757
Apr 11, 2025	12.04	12.18	11.83	12.12	11.77	1.51%	135,166
Apr 10, 2025	12.08	12.08	11.84	11.94	11.60	-1.65%	244,323
Apr 9, 2025	11.65	12.71	11.64	12.14	11.79	4.75%	385,305
Apr 8, 2025	11.44	11.91	11.36	11.59	11.26	2.66%	292,975