FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	10.34	10.39	10.23	10.26	10.26	-0.48%	108,294
Oct 7, 2026	10.38	10.40	10.30	10.31	10.31	-0.58%	200,781
Oct 6, 2026	10.36	10.37	10.27	10.37	10.37	0.78%	189,447
Oct 5, 2026	10.45	10.45	10.21	10.29	10.29	-1.91%	336,404
Oct 2, 2026	10.50	10.53	10.45	10.49	10.49	-0.19%	77,365
Oct 1, 2026	10.53	10.59	10.45	10.51	10.51	-0.28%	126,510
Sep 30, 2026	10.55	10.64	10.53	10.54	10.54	-0.85%	193,809
Sep 29, 2026	10.46	10.63	10.44	10.63	10.63	1.82%	263,540
Sep 28, 2026	10.48	10.50	10.37	10.44	10.44	-0.57%	162,978
Sep 25, 2026	10.44	10.53	10.42	10.50	10.50	0.57%	201,267
Sep 24, 2026	10.54	10.57	10.43	10.44	10.44	-1.23%	220,824
Sep 23, 2026	10.69	10.69	10.56	10.57	10.57	-0.75%	116,989
Sep 22, 2026	10.65	10.70	10.57	10.65	10.65	0.57%	122,214
Sep 21, 2026	10.62	10.66	10.59	10.59	10.59	-0.75%	89,891
Sep 18, 2026	10.62	10.68	10.56	10.67	10.67	0.85%	174,821
Sep 17, 2026	10.62	10.65	10.58	10.58	10.58	-	146,012
Sep 16, 2026	10.62	10.67	10.58	10.58	10.58	-0.66%	169,924
Sep 15, 2026	10.65	10.68	10.59	10.65	10.65	0.51%	146,154
Sep 14, 2026	10.79	10.83	10.70	10.72	10.60	-0.83%	133,621
Sep 11, 2026	10.82	10.86	10.72	10.81	10.69	0.46%	88,197
Sep 10, 2026	10.79	10.80	10.73	10.76	10.64	-0.83%	105,483
Sep 9, 2026	10.88	10.88	10.80	10.85	10.72	-0.28%	115,638
Sep 8, 2026	10.80	10.90	10.80	10.88	10.75	-	107,511
Sep 4, 2026	10.96	10.96	10.85	10.88	10.75	-0.46%	178,332
Sep 3, 2026	11.00	11.00	10.92	10.93	10.80	-0.46%	159,673
Sep 2, 2026	11.05	11.07	10.97	10.98	10.85	-0.36%	113,592
Sep 1, 2026	11.11	11.11	11.02	11.02	10.89	-1.17%	103,628
Aug 31, 2026	11.07	11.17	11.01	11.15	11.02	0.72%	275,874
Aug 28, 2026	10.98	11.08	10.98	11.07	10.94	1.19%	132,516
Aug 27, 2026	10.92	10.98	10.92	10.94	10.81	0.18%	132,427
Aug 26, 2026	10.96	10.96	10.90	10.92	10.79	-0.18%	115,692
Aug 25, 2026	10.86	10.94	10.84	10.94	10.81	1.30%	132,067
Aug 24, 2026	10.80	10.84	10.75	10.80	10.68	0.19%	85,413
Aug 21, 2026	10.88	10.94	10.78	10.78	10.66	-1.28%	270,436
Aug 20, 2026	10.98	10.98	10.92	10.92	10.79	-0.64%	90,845
Aug 19, 2026	10.94	11.00	10.89	10.99	10.86	0.55%	220,227
Aug 18, 2026	10.92	10.97	10.90	10.93	10.80	0.28%	166,361
Aug 17, 2026	10.96	10.98	10.88	10.90	10.77	-0.46%	120,027
Aug 14, 2026	10.95	11.00	10.91	10.95	10.82	0.13%	129,695
Aug 13, 2026	11.09	11.09	10.99	11.06	10.81	0.09%	172,863
Aug 12, 2026	11.05	11.08	10.99	11.05	10.80	0.09%	179,451
Aug 11, 2026	10.94	11.07	10.93	11.04	10.79	0.91%	294,304
Aug 10, 2026	10.85	10.96	10.85	10.94	10.69	0.74%	188,038
Aug 7, 2026	10.86	10.87	10.84	10.86	10.61	0.28%	102,860
Aug 6, 2026	10.85	10.87	10.80	10.83	10.59	-0.09%	99,119
Aug 5, 2026	10.88	10.88	10.82	10.84	10.59	-0.09%	141,563
Aug 4, 2026	10.82	10.88	10.80	10.85	10.60	0.09%	151,376
Aug 3, 2026	10.80	10.86	10.80	10.84	10.59	0.18%	147,201
Jul 31, 2026	10.83	10.86	10.73	10.82	10.58	0.19%	163,563
Jul 30, 2026	10.78	10.81	10.74	10.80	10.56	0.75%	110,640