FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	13.04	13.10	12.89	13.05	13.05	0.15%	1,626,908
Jan 16, 2025	13.12	13.20	12.95	13.03	13.03	-0.84%	340,783
Jan 15, 2025	13.24	13.28	13.06	13.14	13.14	-0.61%	261,932
Jan 14, 2025	13.30	13.33	13.15	13.22	13.10	0.08%	297,901
Jan 13, 2025	13.09	13.28	13.08	13.21	13.09	-0.15%	392,971
Jan 10, 2025	13.32	13.40	13.17	13.23	13.11	-1.56%	305,949
Jan 8, 2025	13.39	13.46	13.36	13.44	13.32	0.37%	187,009
Jan 7, 2025	13.38	13.53	13.37	13.39	13.27	-0.07%	150,128
Jan 6, 2025	13.53	13.74	13.39	13.40	13.28	-0.45%	196,936
Jan 3, 2025	13.72	13.75	13.41	13.46	13.33	-1.90%	367,533
Jan 2, 2025	13.82	13.85	13.65	13.72	13.59	-0.22%	191,143
Dec 31, 2024	13.88	13.93	13.70	13.75	13.62	-1.08%	273,634
Dec 30, 2024	14.03	14.03	13.85	13.90	13.77	-1.07%	195,444
Dec 27, 2024	14.19	14.22	14.00	14.05	13.92	-0.92%	164,643
Dec 26, 2024	14.24	14.30	14.13	14.18	14.05	-0.14%	142,836
Dec 24, 2024	14.17	14.27	14.15	14.20	14.07	0.21%	85,025
Dec 23, 2024	14.05	14.17	14.01	14.17	14.04	1.21%	130,109
Dec 20, 2024	13.85	14.08	13.82	14.00	13.87	1.08%	175,309
Dec 19, 2024	14.00	14.03	13.83	13.85	13.72	-0.57%	209,904
Dec 18, 2024	14.13	14.22	13.93	13.93	13.80	-1.42%	152,868
Dec 17, 2024	14.27	14.27	14.12	14.13	14.00	-1.19%	166,349
Dec 16, 2024	14.23	14.42	14.20	14.30	14.17	0.14%	208,294
Dec 13, 2024	14.37	14.50	14.28	14.28	14.03	-0.35%	238,028
Dec 12, 2024	14.30	14.38	14.24	14.33	14.07	-0.14%	146,843
Dec 11, 2024	14.29	14.38	14.25	14.35	14.09	0.70%	122,091
Dec 10, 2024	14.22	14.30	14.22	14.25	14.00	0.07%	107,742
Dec 9, 2024	14.22	14.29	14.21	14.24	13.99	-0.49%	157,922
Dec 6, 2024	14.18	14.37	14.10	14.31	14.06	1.42%	354,983
Dec 5, 2024	14.12	14.15	14.06	14.11	13.86	-0.35%	73,361
Dec 4, 2024	14.17	14.19	14.09	14.16	13.91	-0.35%	106,632
Dec 3, 2024	14.01	14.21	13.95	14.21	13.96	1.14%	171,959
Dec 2, 2024	13.98	14.06	13.90	14.05	13.80	0.50%	202,476
Nov 29, 2024	13.99	14.01	13.94	13.98	13.73	0.43%	105,358
Nov 27, 2024	13.90	14.02	13.81	13.92	13.67	0.58%	140,101
Nov 26, 2024	13.90	13.90	13.82	13.84	13.59	-0.29%	69,970
Nov 25, 2024	13.97	13.97	13.86	13.88	13.63	-0.29%	164,107
Nov 22, 2024	13.95	14.00	13.88	13.92	13.67	0.22%	104,759
Nov 21, 2024	13.95	13.95	13.86	13.89	13.64	-0.22%	104,604
Nov 20, 2024	14.09	14.09	13.90	13.92	13.67	-0.85%	125,791
Nov 19, 2024	14.07	14.08	13.97	14.04	13.79	-0.21%	78,093
Nov 18, 2024	13.95	14.12	13.92	14.07	13.82	1.08%	220,919
Nov 15, 2024	13.90	13.95	13.82	13.92	13.67	-0.50%	116,170
Nov 14, 2024	14.00	14.12	13.93	13.99	13.62	-0.29%	151,334
Nov 13, 2024	14.11	14.17	13.99	14.03	13.66	-	164,076
Nov 12, 2024	14.13	14.17	14.03	14.03	13.66	-1.20%	144,547
Nov 11, 2024	14.09	14.22	14.09	14.20	13.82	1.07%	198,835
Nov 8, 2024	14.12	14.17	14.01	14.05	13.68	-0.21%	131,038
Nov 7, 2024	14.06	14.11	14.00	14.08	13.71	0.43%	117,019
Nov 6, 2024	14.11	14.11	13.90	14.02	13.65	0.07%	158,419
Nov 5, 2024	13.92	14.04	13.88	14.01	13.64	0.86%	122,237
Nov 4, 2024	13.93	13.99	13.83	13.89	13.52	-0.14%	123,349
Nov 1, 2024	13.82	13.92	13.76	13.91	13.54	1.09%	120,237
Oct 31, 2024	13.77	13.81	13.68	13.76	13.40	-0.22%	119,833
Oct 30, 2024	13.69	13.79	13.63	13.79	13.43	1.03%	134,952
Oct 29, 2024	13.81	13.82	13.57	13.65	13.29	-1.23%	143,544
Oct 28, 2024	13.85	13.91	13.76	13.82	13.45	0.14%	139,023
Oct 25, 2024	13.88	13.92	13.75	13.80	13.43	-0.58%	96,504
Oct 24, 2024	13.76	13.88	13.66	13.88	13.51	1.17%	95,422
Oct 23, 2024	13.77	13.79	13.67	13.72	13.36	-0.29%	87,546
Oct 22, 2024	13.71	13.83	13.66	13.76	13.40	0.36%	130,562
Oct 21, 2024	13.65	13.74	13.61	13.71	13.35	0.59%	149,809
Oct 18, 2024	13.60	13.67	13.57	13.63	13.27	0.29%	51,457
Oct 17, 2024	13.60	13.60	13.50	13.59	13.23	0.44%	77,615
Oct 16, 2024	13.68	13.68	13.49	13.53	13.17	-0.95%	102,923
Oct 15, 2024	13.67	13.71	13.61	13.66	13.30	-0.65%	164,521
Oct 14, 2024	13.67	13.77	13.62	13.75	13.27	0.81%	146,648
Oct 11, 2024	13.74	13.78	13.60	13.64	13.16	-0.51%	121,537
Oct 10, 2024	13.69	13.73	13.65	13.71	13.23	0.44%	176,228
Oct 9, 2024	13.67	13.74	13.49	13.65	13.17	0.29%	134,255
Oct 8, 2024	13.63	13.68	13.56	13.61	13.13	0.52%	69,106
Oct 7, 2024	13.51	13.76	13.48	13.54	13.06	0.67%	250,629
Oct 4, 2024	13.39	13.50	13.35	13.45	12.98	1.05%	195,851
Oct 3, 2024	13.32	13.33	13.22	13.31	12.84	-0.15%	107,671
Oct 2, 2024	13.25	13.35	13.17	13.33	12.86	0.68%	134,313
Oct 1, 2024	13.22	13.27	13.20	13.24	12.77	0.30%	150,306
Sep 30, 2024	13.14	13.22	13.13	13.20	12.74	0.53%	148,577
Sep 27, 2024	13.13	13.15	13.03	13.13	12.67	-	121,415
Sep 26, 2024	13.08	13.15	13.08	13.13	12.67	0.38%	118,181
Sep 25, 2024	13.16	13.18	13.05	13.08	12.62	-0.46%	106,698
Sep 24, 2024	13.05	13.15	13.02	13.14	12.68	0.38%	84,336
Sep 23, 2024	13.15	13.17	13.07	13.09	12.63	-0.53%	108,548
Sep 20, 2024	13.20	13.23	13.11	13.16	12.70	0.23%	83,138
Sep 19, 2024	13.28	13.29	13.11	13.13	12.67	-0.53%	123,615
Sep 18, 2024	13.26	13.28	13.17	13.20	12.74	-0.45%	75,723
Sep 17, 2024	13.16	13.27	13.07	13.26	12.79	0.99%	129,641
Sep 16, 2024	13.18	13.22	13.10	13.13	12.67	-0.91%	89,648
Sep 13, 2024	13.15	13.28	13.15	13.25	12.66	1.15%	161,058
Sep 12, 2024	13.09	13.15	13.05	13.10	12.52	0.23%	108,855
Sep 11, 2024	13.07	13.09	13.00	13.07	12.49	0.31%	121,325
Sep 10, 2024	13.05	13.06	12.99	13.03	12.45	0.08%	66,172
Sep 9, 2024	12.98	13.02	12.91	13.02	12.44	0.70%	68,116
Sep 6, 2024	12.97	13.00	12.90	12.93	12.36	-0.08%	118,011
Sep 5, 2024	12.93	12.97	12.93	12.94	12.37	0.08%	83,041
Sep 4, 2024	12.92	12.99	12.91	12.93	12.36	-0.15%	97,443
Sep 3, 2024	13.03	13.08	12.95	12.95	12.38	-0.77%	150,402
Aug 30, 2024	12.99	13.09	12.97	13.05	12.47	0.62%	163,374
Aug 29, 2024	12.91	12.98	12.90	12.97	12.40	0.62%	95,156
Aug 28, 2024	12.91	12.94	12.86	12.89	12.32	0.08%	108,933
Aug 27, 2024	12.98	13.01	12.87	12.88	12.31	-0.46%	150,382
Aug 26, 2024	13.00	13.04	12.91	12.94	12.37	-0.15%	115,081