FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	11.22	11.26	11.14	11.16	11.16	-0.80%	143,006
Feb 26, 2026	11.34	11.35	11.22	11.25	11.25	-0.35%	184,731
Feb 25, 2026	11.35	11.35	11.26	11.29	11.29	-	175,700
Feb 24, 2026	11.28	11.29	11.24	11.29	11.29	0.09%	236,262
Feb 23, 2026	11.35	11.35	11.24	11.28	11.28	-0.70%	279,389
Feb 20, 2026	11.37	11.46	11.36	11.36	11.36	-0.44%	132,876
Feb 19, 2026	11.46	11.51	11.40	11.41	11.41	-0.78%	237,870
Feb 18, 2026	11.51	11.52	11.45	11.50	11.50	0.09%	131,212
Feb 17, 2026	11.54	11.58	11.48	11.49	11.49	-1.20%	296,448
Feb 13, 2026	11.65	11.65	11.57	11.63	11.63	-0.85%	135,993
Feb 12, 2026	11.78	11.80	11.70	11.73	11.61	-0.42%	118,053
Feb 11, 2026	11.76	11.78	11.71	11.78	11.66	0.60%	131,414
Feb 10, 2026	11.73	11.73	11.68	11.71	11.59	-	98,363
Feb 9, 2026	11.73	11.74	11.60	11.71	11.59	0.17%	149,190
Feb 6, 2026	11.65	11.71	11.65	11.69	11.57	0.26%	152,420
Feb 5, 2026	11.69	11.70	11.63	11.66	11.54	-0.34%	136,002
Feb 4, 2026	11.72	11.73	11.63	11.70	11.58	-0.09%	159,244
Feb 3, 2026	11.71	11.72	11.63	11.71	11.59	0.26%	143,945
Feb 2, 2026	11.82	11.83	11.65	11.68	11.56	-0.68%	292,962
Jan 30, 2026	11.81	11.82	11.71	11.76	11.64	-0.34%	190,405
Jan 29, 2026	11.89	11.89	11.73	11.80	11.68	-0.59%	273,018
Jan 28, 2026	11.92	11.93	11.84	11.87	11.74	-0.17%	74,538
Jan 27, 2026	11.90	11.92	11.83	11.89	11.76	0.17%	132,172
Jan 26, 2026	11.98	11.98	11.82	11.87	11.74	-0.75%	234,594
Jan 23, 2026	11.98	11.99	11.93	11.96	11.83	0.17%	132,322
Jan 22, 2026	12.03	12.03	11.94	11.94	11.81	-0.33%	94,604
Jan 21, 2026	11.96	12.03	11.93	11.98	11.85	0.42%	154,272
Jan 20, 2026	11.90	11.95	11.88	11.93	11.80	-1.24%	134,748
Jan 16, 2026	12.12	12.15	12.03	12.08	11.83	-	1,250,110
Jan 15, 2026	12.19	12.23	12.06	12.08	11.83	-0.74%	284,033
Jan 14, 2026	12.18	12.18	12.07	12.17	11.92	-0.08%	296,638
Jan 13, 2026	12.13	12.20	12.05	12.18	11.93	0.50%	318,070
Jan 12, 2026	11.98	12.12	11.92	12.12	11.87	1.25%	335,654
Jan 9, 2026	12.00	12.00	11.92	11.97	11.72	-0.17%	114,571
Jan 8, 2026	11.87	11.99	11.87	11.99	11.74	0.59%	207,350
Jan 7, 2026	11.86	11.93	11.86	11.92	11.67	0.59%	311,251
Jan 6, 2026	11.87	11.89	11.84	11.85	11.60	0.08%	302,284
Jan 5, 2026	11.79	11.84	11.72	11.84	11.59	0.59%	281,767
Jan 2, 2026	11.74	11.78	11.73	11.77	11.53	-0.08%	326,192
Dec 31, 2025	11.71	11.82	11.68	11.78	11.54	0.51%	619,396
Dec 30, 2025	11.75	11.82	11.62	11.72	11.48	-	589,901
Dec 29, 2025	11.87	11.88	11.72	11.72	11.48	-1.10%	403,404
Dec 26, 2025	11.78	11.88	11.77	11.85	11.60	1.02%	203,595
Dec 24, 2025	11.69	11.76	11.69	11.73	11.49	0.26%	104,105
Dec 23, 2025	11.72	11.78	11.69	11.70	11.46	-0.09%	234,314
Dec 22, 2025	11.68	11.80	11.68	11.71	11.47	-0.76%	434,951
Dec 19, 2025	11.73	11.83	11.70	11.80	11.43	0.85%	335,811
Dec 18, 2025	11.71	11.75	11.69	11.70	11.34	-0.09%	279,117
Dec 17, 2025	11.68	11.73	11.67	11.71	11.35	0.17%	145,925
Dec 16, 2025	11.68	11.71	11.65	11.69	11.33	0.17%	295,199