FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	13.95	14.00	13.88	13.92	13.92	0.22%	104,759
Nov 21, 2024	13.95	13.95	13.86	13.89	13.89	-0.22%	104,604
Nov 20, 2024	14.09	14.09	13.90	13.92	13.92	-0.85%	125,791
Nov 19, 2024	14.07	14.08	13.97	14.04	14.04	-0.21%	78,093
Nov 18, 2024	13.95	14.12	13.92	14.07	14.07	1.08%	220,919
Nov 15, 2024	13.90	13.95	13.82	13.92	13.92	-0.50%	116,170
Nov 14, 2024	14.00	14.12	13.93	13.99	13.87	-0.29%	151,334
Nov 13, 2024	14.11	14.17	13.99	14.03	13.91	-	164,076
Nov 12, 2024	14.13	14.17	14.03	14.03	13.91	-1.20%	144,547
Nov 11, 2024	14.09	14.22	14.09	14.20	14.08	1.07%	198,835
Nov 8, 2024	14.12	14.17	14.01	14.05	13.93	-0.21%	131,038
Nov 7, 2024	14.06	14.11	14.00	14.08	13.96	0.43%	117,019
Nov 6, 2024	14.11	14.11	13.90	14.02	13.90	0.07%	158,419
Nov 5, 2024	13.92	14.04	13.88	14.01	13.89	0.86%	122,237
Nov 4, 2024	13.93	13.99	13.83	13.89	13.77	-0.14%	123,349
Nov 1, 2024	13.82	13.92	13.76	13.91	13.79	1.09%	120,237
Oct 31, 2024	13.77	13.81	13.68	13.76	13.64	-0.22%	119,833
Oct 30, 2024	13.69	13.79	13.63	13.79	13.67	1.03%	134,952
Oct 29, 2024	13.81	13.82	13.57	13.65	13.53	-1.23%	143,544
Oct 28, 2024	13.85	13.91	13.76	13.82	13.70	0.14%	139,023
Oct 25, 2024	13.88	13.92	13.75	13.80	13.68	-0.58%	96,504
Oct 24, 2024	13.76	13.88	13.66	13.88	13.76	1.17%	95,422
Oct 23, 2024	13.77	13.79	13.67	13.72	13.60	-0.29%	87,546
Oct 22, 2024	13.71	13.83	13.66	13.76	13.64	0.36%	130,562
Oct 21, 2024	13.65	13.74	13.61	13.71	13.59	0.59%	149,809
Oct 18, 2024	13.60	13.67	13.57	13.63	13.51	0.29%	51,457
Oct 17, 2024	13.60	13.60	13.50	13.59	13.47	0.44%	77,615
Oct 16, 2024	13.68	13.68	13.49	13.53	13.41	-0.95%	102,923
Oct 15, 2024	13.67	13.71	13.61	13.66	13.54	-0.65%	164,521
Oct 14, 2024	13.67	13.77	13.62	13.75	13.51	0.81%	146,648
Oct 11, 2024	13.74	13.78	13.60	13.64	13.40	-0.51%	121,537
Oct 10, 2024	13.69	13.73	13.65	13.71	13.47	0.44%	176,228
Oct 9, 2024	13.67	13.74	13.49	13.65	13.41	0.29%	134,255
Oct 8, 2024	13.63	13.68	13.56	13.61	13.37	0.52%	69,106
Oct 7, 2024	13.51	13.76	13.48	13.54	13.30	0.67%	250,629
Oct 4, 2024	13.39	13.50	13.35	13.45	13.21	1.05%	195,851
Oct 3, 2024	13.32	13.33	13.22	13.31	13.07	-0.15%	107,671
Oct 2, 2024	13.25	13.35	13.17	13.33	13.09	0.68%	134,313
Oct 1, 2024	13.22	13.27	13.20	13.24	13.01	0.30%	150,306
Sep 30, 2024	13.14	13.22	13.13	13.20	12.97	0.53%	148,577
Sep 27, 2024	13.13	13.15	13.03	13.13	12.90	-	121,415
Sep 26, 2024	13.08	13.15	13.08	13.13	12.90	0.38%	118,181
Sep 25, 2024	13.16	13.18	13.05	13.08	12.85	-0.46%	106,698
Sep 24, 2024	13.05	13.15	13.02	13.14	12.91	0.38%	84,336
Sep 23, 2024	13.15	13.17	13.07	13.09	12.86	-0.53%	108,548
Sep 20, 2024	13.20	13.23	13.11	13.16	12.93	0.23%	83,138
Sep 19, 2024	13.28	13.29	13.11	13.13	12.90	-0.53%	123,615
Sep 18, 2024	13.26	13.28	13.17	13.20	12.97	-0.45%	75,723
Sep 17, 2024	13.16	13.27	13.07	13.26	13.03	0.99%	129,641
Sep 16, 2024	13.18	13.22	13.10	13.13	12.90	-0.91%	89,648
Sep 13, 2024	13.15	13.28	13.15	13.25	12.89	1.15%	161,058
Sep 12, 2024	13.09	13.15	13.05	13.10	12.75	0.23%	108,855
Sep 11, 2024	13.07	13.09	13.00	13.07	12.72	0.31%	121,325
Sep 10, 2024	13.05	13.06	12.99	13.03	12.68	0.08%	66,172
Sep 9, 2024	12.98	13.02	12.91	13.02	12.67	0.70%	68,116
Sep 6, 2024	12.97	13.00	12.90	12.93	12.58	-0.08%	118,011
Sep 5, 2024	12.93	12.97	12.93	12.94	12.59	0.08%	83,041
Sep 4, 2024	12.92	12.99	12.91	12.93	12.58	-0.15%	97,443
Sep 3, 2024	13.03	13.08	12.95	12.95	12.60	-0.77%	150,402
Aug 30, 2024	12.99	13.09	12.97	13.05	12.70	0.62%	163,374
Aug 29, 2024	12.91	12.98	12.90	12.97	12.62	0.62%	95,156
Aug 28, 2024	12.91	12.94	12.86	12.89	12.54	0.08%	108,933
Aug 27, 2024	12.98	13.01	12.87	12.88	12.53	-0.46%	150,382
Aug 26, 2024	13.00	13.04	12.91	12.94	12.59	-0.15%	115,081
Aug 23, 2024	12.96	13.00	12.94	12.96	12.61	0.23%	72,561
Aug 22, 2024	12.98	13.00	12.90	12.93	12.58	-0.15%	86,933
Aug 21, 2024	12.83	12.95	12.83	12.95	12.60	1.01%	117,581
Aug 20, 2024	12.86	12.90	12.81	12.82	12.48	-0.39%	229,934
Aug 19, 2024	12.93	12.97	12.85	12.87	12.52	-0.62%	154,975
Aug 16, 2024	12.83	12.95	12.83	12.95	12.60	0.78%	91,419
Aug 15, 2024	12.92	12.98	12.81	12.85	12.50	-1.00%	162,816
Aug 14, 2024	13.01	13.07	12.96	12.98	12.51	-0.46%	178,276
Aug 13, 2024	13.07	13.10	12.99	13.04	12.57	-0.15%	193,211
Aug 12, 2024	13.07	13.13	13.00	13.06	12.59	0.23%	92,666
Aug 9, 2024	13.02	13.09	12.99	13.03	12.56	-0.31%	130,266
Aug 8, 2024	12.88	13.07	12.88	13.07	12.60	1.48%	148,617
Aug 7, 2024	12.86	13.01	12.86	12.88	12.41	0.55%	107,005
Aug 6, 2024	12.65	12.84	12.65	12.81	12.35	1.67%	145,926
Aug 5, 2024	13.06	13.06	12.16	12.60	12.14	-4.83%	519,570
Aug 2, 2024	13.47	13.47	13.22	13.24	12.76	-2.22%	325,217
Aug 1, 2024	13.60	13.64	13.43	13.54	13.05	-0.15%	196,919
Jul 31, 2024	13.65	13.67	13.53	13.56	13.07	-0.15%	198,239
Jul 30, 2024	13.59	13.66	13.55	13.58	13.09	0.30%	241,290
Jul 29, 2024	13.60	13.65	13.54	13.54	13.05	-0.37%	237,762
Jul 26, 2024	13.56	13.69	13.54	13.59	13.10	0.37%	152,229
Jul 25, 2024	13.47	13.59	13.45	13.54	13.05	0.74%	115,679
Jul 24, 2024	13.45	13.52	13.40	13.44	12.95	-0.22%	124,265
Jul 23, 2024	13.52	13.52	13.42	13.47	12.98	-0.22%	141,903
Jul 22, 2024	13.54	13.57	13.46	13.50	13.01	-0.22%	100,877
Jul 19, 2024	13.43	13.56	13.38	13.53	13.04	1.12%	1,159,394
Jul 18, 2024	13.52	13.60	13.36	13.38	12.90	-0.74%	238,260
Jul 17, 2024	13.36	13.50	13.30	13.48	12.99	0.67%	247,231
Jul 16, 2024	13.30	13.42	13.28	13.39	12.91	0.60%	241,670
Jul 15, 2024	13.16	13.36	13.16	13.31	12.83	0.76%	314,957
Jul 12, 2024	13.24	13.29	13.20	13.21	12.62	-0.23%	107,564
Jul 11, 2024	13.24	13.30	13.20	13.24	12.64	0.30%	120,948
Jul 10, 2024	13.24	13.24	13.13	13.20	12.61	-	158,469
Jul 9, 2024	13.22	13.28	13.15	13.20	12.61	-	140,768
Jul 8, 2024	13.16	13.21	13.16	13.20	12.61	0.30%	131,063
Jul 5, 2024	13.26	13.29	13.12	13.16	12.57	-0.98%	181,301