FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.03	13.03	12.93	12.96	12.96	-0.15%	101,387
Feb 20, 2025	13.04	13.09	12.93	12.98	12.98	-0.31%	149,044
Feb 19, 2025	13.18	13.18	12.99	13.02	13.02	-0.91%	227,412
Feb 18, 2025	13.16	13.19	13.08	13.14	13.14	-0.15%	96,351
Feb 14, 2025	13.16	13.26	13.11	13.16	13.16	-0.53%	148,091
Feb 13, 2025	13.24	13.28	13.17	13.23	13.11	-	131,090
Feb 12, 2025	13.14	13.24	13.14	13.23	13.11	0.68%	210,019
Feb 11, 2025	13.05	13.15	13.05	13.14	13.02	0.77%	138,071
Feb 10, 2025	13.00	13.06	12.99	13.04	12.92	0.38%	93,639
Feb 7, 2025	13.01	13.03	12.96	12.99	12.87	-	192,723
Feb 6, 2025	13.04	13.04	12.97	12.99	12.87	-0.23%	161,219
Feb 5, 2025	13.07	13.07	13.00	13.02	12.90	-0.08%	172,136
Feb 4, 2025	13.06	13.10	13.01	13.03	12.91	-	150,299
Feb 3, 2025	13.13	13.13	13.00	13.03	12.91	-0.84%	188,069
Jan 31, 2025	13.10	13.22	13.10	13.14	13.02	0.61%	185,900
Jan 30, 2025	13.02	13.11	12.97	13.06	12.94	0.54%	135,246
Jan 29, 2025	12.97	13.04	12.96	12.99	12.87	-0.08%	94,608
Jan 28, 2025	13.05	13.07	12.94	13.00	12.88	-0.15%	111,313
Jan 27, 2025	13.10	13.14	12.98	13.02	12.90	-0.61%	192,673
Jan 24, 2025	12.95	13.10	12.94	13.10	12.98	1.16%	138,207
Jan 23, 2025	13.05	13.09	12.89	12.95	12.83	-0.69%	341,136
Jan 22, 2025	13.10	13.18	13.00	13.04	12.92	-0.08%	291,214
Jan 21, 2025	13.05	13.12	13.02	13.05	12.93	-	215,956
Jan 17, 2025	13.04	13.10	12.89	13.05	12.93	0.15%	1,626,908
Jan 16, 2025	13.12	13.20	12.95	13.03	12.91	-0.84%	340,783
Jan 15, 2025	13.24	13.28	13.06	13.14	13.02	-0.61%	261,932
Jan 14, 2025	13.30	13.33	13.15	13.22	12.97	0.08%	297,901
Jan 13, 2025	13.09	13.28	13.08	13.21	12.97	-0.15%	392,971
Jan 10, 2025	13.32	13.40	13.17	13.23	12.98	-1.56%	305,949
Jan 8, 2025	13.39	13.46	13.36	13.44	13.19	0.37%	187,009
Jan 7, 2025	13.38	13.53	13.37	13.39	13.14	-0.07%	150,128
Jan 6, 2025	13.53	13.74	13.39	13.40	13.15	-0.45%	196,936
Jan 3, 2025	13.72	13.75	13.41	13.46	13.21	-1.90%	367,533
Jan 2, 2025	13.82	13.85	13.65	13.72	13.47	-0.22%	191,143
Dec 31, 2024	13.88	13.93	13.70	13.75	13.50	-1.08%	273,634
Dec 30, 2024	14.03	14.03	13.85	13.90	13.64	-1.07%	195,444
Dec 27, 2024	14.19	14.22	14.00	14.05	13.79	-0.92%	164,643
Dec 26, 2024	14.24	14.30	14.13	14.18	13.92	-0.14%	142,836
Dec 24, 2024	14.17	14.27	14.15	14.20	13.94	0.21%	85,025
Dec 23, 2024	14.05	14.17	14.01	14.17	13.91	1.21%	130,109
Dec 20, 2024	13.85	14.08	13.82	14.00	13.74	1.08%	175,309
Dec 19, 2024	14.00	14.03	13.83	13.85	13.59	-0.57%	209,904
Dec 18, 2024	14.13	14.22	13.93	13.93	13.67	-1.42%	152,868
Dec 17, 2024	14.27	14.27	14.12	14.13	13.87	-1.19%	166,349
Dec 16, 2024	14.23	14.42	14.20	14.30	14.03	0.14%	208,294
Dec 13, 2024	14.37	14.50	14.28	14.28	13.89	-0.35%	238,028
Dec 12, 2024	14.30	14.38	14.24	14.33	13.94	-0.14%	146,843
Dec 11, 2024	14.29	14.38	14.25	14.35	13.96	0.70%	122,091
Dec 10, 2024	14.22	14.30	14.22	14.25	13.87	0.07%	107,742
Dec 9, 2024	14.22	14.29	14.21	14.24	13.86	-0.49%	157,922
Dec 6, 2024	14.18	14.37	14.10	14.31	13.92	1.42%	354,983
Dec 5, 2024	14.12	14.15	14.06	14.11	13.73	-0.35%	73,361
Dec 4, 2024	14.17	14.19	14.09	14.16	13.78	-0.35%	106,632
Dec 3, 2024	14.01	14.21	13.95	14.21	13.83	1.14%	171,959
Dec 2, 2024	13.98	14.06	13.90	14.05	13.67	0.50%	202,476
Nov 29, 2024	13.99	14.01	13.94	13.98	13.60	0.43%	105,358
Nov 27, 2024	13.90	14.02	13.81	13.92	13.54	0.58%	140,101
Nov 26, 2024	13.90	13.90	13.82	13.84	13.47	-0.29%	69,970
Nov 25, 2024	13.97	13.97	13.86	13.88	13.51	-0.29%	164,107
Nov 22, 2024	13.95	14.00	13.88	13.92	13.54	0.22%	104,759
Nov 21, 2024	13.95	13.95	13.86	13.89	13.52	-0.22%	104,604
Nov 20, 2024	14.09	14.09	13.90	13.92	13.54	-0.85%	125,791
Nov 19, 2024	14.07	14.08	13.97	14.04	13.66	-0.21%	78,093
Nov 18, 2024	13.95	14.12	13.92	14.07	13.69	1.08%	220,919
Nov 15, 2024	13.90	13.95	13.82	13.92	13.54	-0.50%	116,170
Nov 14, 2024	14.00	14.12	13.93	13.99	13.49	-0.29%	151,334
Nov 13, 2024	14.11	14.17	13.99	14.03	13.53	-	164,076
Nov 12, 2024	14.13	14.17	14.03	14.03	13.53	-1.20%	144,547
Nov 11, 2024	14.09	14.22	14.09	14.20	13.70	1.07%	198,835
Nov 8, 2024	14.12	14.17	14.01	14.05	13.55	-0.21%	131,038
Nov 7, 2024	14.06	14.11	14.00	14.08	13.58	0.43%	117,019
Nov 6, 2024	14.11	14.11	13.90	14.02	13.52	0.07%	158,419
Nov 5, 2024	13.92	14.04	13.88	14.01	13.51	0.86%	122,237
Nov 4, 2024	13.93	13.99	13.83	13.89	13.40	-0.14%	123,349
Nov 1, 2024	13.82	13.92	13.76	13.91	13.42	1.09%	120,237
Oct 31, 2024	13.77	13.81	13.68	13.76	13.27	-0.22%	119,833
Oct 30, 2024	13.69	13.79	13.63	13.79	13.30	1.03%	134,952
Oct 29, 2024	13.81	13.82	13.57	13.65	13.16	-1.23%	143,544
Oct 28, 2024	13.85	13.91	13.76	13.82	13.33	0.14%	139,023
Oct 25, 2024	13.88	13.92	13.75	13.80	13.31	-0.58%	96,504
Oct 24, 2024	13.76	13.88	13.66	13.88	13.39	1.17%	95,422
Oct 23, 2024	13.77	13.79	13.67	13.72	13.23	-0.29%	87,546
Oct 22, 2024	13.71	13.83	13.66	13.76	13.27	0.36%	130,562
Oct 21, 2024	13.65	13.74	13.61	13.71	13.22	0.59%	149,809
Oct 18, 2024	13.60	13.67	13.57	13.63	13.15	0.29%	51,457
Oct 17, 2024	13.60	13.60	13.50	13.59	13.11	0.44%	77,615
Oct 16, 2024	13.68	13.68	13.49	13.53	13.05	-0.95%	102,923
Oct 15, 2024	13.67	13.71	13.61	13.66	13.17	-0.65%	164,521
Oct 14, 2024	13.67	13.77	13.62	13.75	13.14	0.81%	146,648
Oct 11, 2024	13.74	13.78	13.60	13.64	13.04	-0.51%	121,537
Oct 10, 2024	13.69	13.73	13.65	13.71	13.10	0.44%	176,228
Oct 9, 2024	13.67	13.74	13.49	13.65	13.05	0.29%	134,255
Oct 8, 2024	13.63	13.68	13.56	13.61	13.01	0.52%	69,106
Oct 7, 2024	13.51	13.76	13.48	13.54	12.94	0.67%	250,629
Oct 4, 2024	13.39	13.50	13.35	13.45	12.86	1.05%	195,851
Oct 3, 2024	13.32	13.33	13.22	13.31	12.72	-0.15%	107,671
Oct 2, 2024	13.25	13.35	13.17	13.33	12.74	0.68%	134,313
Oct 1, 2024	13.22	13.27	13.20	13.24	12.65	0.30%	150,306
Sep 30, 2024	13.14	13.22	13.13	13.20	12.62	0.53%	148,577
Sep 27, 2024	13.13	13.15	13.03	13.13	12.55	-	121,415