FRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.10	11.22	10.95	11.21	-	0.81%	145,077
Apr 29, 2026	11.01	11.12	10.98	11.12	11.12	0.63%	124,608
Apr 28, 2026	11.18	11.19	10.99	11.05	11.05	-1.34%	228,827
Apr 27, 2026	11.11	11.20	11.11	11.20	11.20	0.81%	100,514
Apr 24, 2026	11.12	11.13	11.06	11.11	11.11	0.27%	97,142
Apr 23, 2026	11.15	11.16	11.04	11.08	11.08	-0.54%	115,549
Apr 22, 2026	11.12	11.17	11.09	11.14	11.14	0.81%	112,100
Apr 21, 2026	11.13	11.18	11.04	11.05	11.05	-0.72%	115,772
Apr 20, 2026	11.11	11.16	11.11	11.13	11.13	0.18%	126,420
Apr 17, 2026	11.08	11.14	11.03	11.11	11.11	0.91%	150,229
Apr 16, 2026	10.96	11.01	10.96	11.01	11.01	0.46%	75,373
Apr 15, 2026	10.98	11.00	10.94	10.96	10.96	-1.08%	92,478
Apr 14, 2026	11.09	11.11	11.05	11.08	10.96	0.45%	145,897
Apr 13, 2026	11.09	11.09	11.01	11.03	10.91	-0.27%	126,169
Apr 10, 2026	11.17	11.17	11.02	11.06	10.94	-0.72%	115,852
Apr 9, 2026	11.18	11.19	11.11	11.14	11.02	-0.09%	94,425
Apr 8, 2026	11.18	11.18	11.04	11.15	11.03	1.09%	145,292
Apr 7, 2026	10.95	11.03	10.91	11.03	10.91	1.01%	126,921
Apr 6, 2026	10.84	10.93	10.75	10.92	10.80	1.11%	150,845
Apr 2, 2026	10.93	10.94	10.77	10.80	10.68	-1.82%	208,886
Apr 1, 2026	11.05	11.07	10.98	11.00	10.88	-0.18%	158,567
Mar 31, 2026	10.64	11.03	10.62	11.02	10.90	3.86%	277,135
Mar 30, 2026	10.57	10.64	10.54	10.61	10.49	0.66%	184,699
Mar 27, 2026	10.70	10.70	10.50	10.54	10.42	-1.40%	137,831
Mar 26, 2026	10.84	10.84	10.66	10.69	10.57	-1.38%	99,624
Mar 25, 2026	10.90	10.90	10.78	10.84	10.72	0.09%	133,546
Mar 24, 2026	10.85	10.87	10.69	10.83	10.71	-0.09%	161,534
Mar 23, 2026	10.97	10.97	10.81	10.84	10.72	-	171,660
Mar 20, 2026	10.92	10.93	10.84	10.84	10.72	-0.73%	146,349
Mar 19, 2026	10.86	10.93	10.82	10.92	10.80	0.18%	104,521
Mar 18, 2026	10.87	10.93	10.84	10.90	10.78	0.46%	115,660
Mar 17, 2026	10.86	10.88	10.82	10.85	10.73	0.46%	155,203
Mar 16, 2026	10.75	10.82	10.69	10.80	10.68	1.41%	298,640
Mar 13, 2026	10.94	10.96	10.57	10.65	10.53	-2.92%	378,024
Mar 12, 2026	11.06	11.15	10.92	10.97	10.72	-0.63%	211,417
Mar 11, 2026	11.00	11.04	10.96	11.04	10.79	0.64%	234,459
Mar 10, 2026	10.96	11.04	10.93	10.97	10.72	0.27%	136,184
Mar 9, 2026	11.00	11.01	10.81	10.94	10.70	-0.91%	304,900
Mar 6, 2026	11.17	11.17	11.00	11.04	10.79	-1.16%	237,062
Mar 5, 2026	11.30	11.30	11.16	11.17	10.92	-0.89%	225,139
Mar 4, 2026	11.16	11.27	11.14	11.27	11.02	1.17%	141,957
Mar 3, 2026	11.16	11.18	11.08	11.14	10.89	-0.36%	233,632
Mar 2, 2026	11.16	11.20	11.11	11.18	10.93	0.18%	222,395
Feb 27, 2026	11.22	11.26	11.14	11.16	10.91	-0.80%	143,006
Feb 26, 2026	11.34	11.35	11.22	11.25	11.00	-0.35%	184,755
Feb 25, 2026	11.35	11.35	11.26	11.29	11.04	-	175,700
Feb 24, 2026	11.28	11.29	11.24	11.29	11.04	0.09%	236,517
Feb 23, 2026	11.35	11.35	11.24	11.28	11.03	-0.70%	279,628
Feb 20, 2026	11.37	11.46	11.36	11.36	11.11	-0.44%	132,876
Feb 19, 2026	11.46	11.51	11.40	11.41	11.16	-0.78%	237,870