FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	11.00	11.10	11.00	11.08	11.08	0.54%	76,293
May 19, 2026	11.00	11.04	11.00	11.02	11.02	-	86,829
May 18, 2026	11.03	11.06	10.97	11.02	11.02	-0.09%	116,567
May 15, 2026	11.07	11.12	11.02	11.03	11.03	-1.69%	164,550
May 14, 2026	11.17	11.25	11.15	11.22	11.10	0.09%	97,843
May 13, 2026	11.14	11.21	11.12	11.21	11.09	0.63%	115,051
May 12, 2026	11.16	11.17	11.10	11.14	11.02	-0.09%	112,324
May 11, 2026	11.14	11.18	11.13	11.15	11.03	0.09%	73,634
May 8, 2026	11.12	11.17	11.08	11.14	11.02	0.54%	113,946
May 7, 2026	11.17	11.17	11.07	11.08	10.96	-0.54%	98,337
May 6, 2026	11.16	11.20	11.09	11.14	11.02	0.45%	110,514
May 5, 2026	11.14	11.14	11.08	11.09	10.97	-	115,565
May 4, 2026	11.18	11.20	11.08	11.09	10.97	-1.16%	108,808
May 1, 2026	11.25	11.30	11.19	11.22	11.10	-0.27%	83,810
Apr 30, 2026	11.10	11.26	10.95	11.25	11.13	1.17%	242,292
Apr 29, 2026	11.01	11.12	10.98	11.12	11.00	0.63%	124,609
Apr 28, 2026	11.18	11.19	10.99	11.05	10.93	-1.34%	228,827
Apr 27, 2026	11.11	11.20	11.11	11.20	11.08	0.81%	100,719
Apr 24, 2026	11.12	11.13	11.06	11.11	10.99	0.27%	97,142
Apr 23, 2026	11.15	11.16	11.04	11.08	10.96	-0.54%	116,049
Apr 22, 2026	11.12	11.17	11.09	11.14	11.02	0.81%	112,100
Apr 21, 2026	11.13	11.18	11.04	11.05	10.93	-0.72%	116,310
Apr 20, 2026	11.11	11.16	11.11	11.13	11.01	0.18%	126,420
Apr 17, 2026	11.08	11.14	11.03	11.11	10.99	0.91%	150,229
Apr 16, 2026	10.96	11.01	10.96	11.01	10.89	0.46%	75,373
Apr 15, 2026	10.98	11.00	10.94	10.96	10.84	-1.08%	92,478
Apr 14, 2026	11.09	11.11	11.05	11.08	10.84	0.45%	145,897
Apr 13, 2026	11.09	11.09	11.01	11.03	10.79	-0.27%	126,169
Apr 10, 2026	11.17	11.17	11.02	11.06	10.82	-0.72%	115,852
Apr 9, 2026	11.18	11.19	11.11	11.14	10.89	-0.09%	94,425
Apr 8, 2026	11.18	11.18	11.04	11.15	10.90	1.09%	145,292
Apr 7, 2026	10.95	11.03	10.91	11.03	10.79	1.01%	126,921
Apr 6, 2026	10.84	10.93	10.75	10.92	10.68	1.11%	150,845
Apr 2, 2026	10.93	10.94	10.77	10.80	10.56	-1.82%	208,886
Apr 1, 2026	11.05	11.07	10.98	11.00	10.76	-0.18%	158,567
Mar 31, 2026	10.64	11.03	10.62	11.02	10.78	3.86%	277,135
Mar 30, 2026	10.57	10.64	10.54	10.61	10.38	0.66%	184,699
Mar 27, 2026	10.70	10.70	10.50	10.54	10.31	-1.40%	137,831
Mar 26, 2026	10.84	10.84	10.66	10.69	10.45	-1.38%	99,624
Mar 25, 2026	10.90	10.90	10.78	10.84	10.60	0.09%	133,546
Mar 24, 2026	10.85	10.87	10.69	10.83	10.59	-0.09%	161,534
Mar 23, 2026	10.97	10.97	10.81	10.84	10.60	-	171,660
Mar 20, 2026	10.92	10.93	10.84	10.84	10.60	-0.73%	146,349
Mar 19, 2026	10.86	10.93	10.82	10.92	10.68	0.18%	104,521
Mar 18, 2026	10.87	10.93	10.84	10.90	10.66	0.46%	115,660
Mar 17, 2026	10.86	10.88	10.82	10.85	10.61	0.46%	155,203
Mar 16, 2026	10.75	10.82	10.69	10.80	10.56	1.41%	298,640
Mar 13, 2026	10.94	10.96	10.57	10.65	10.41	-2.92%	378,024
Mar 12, 2026	11.06	11.15	10.92	10.97	10.61	-0.63%	211,417
Mar 11, 2026	11.00	11.04	10.96	11.04	10.67	0.64%	234,459