FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.30	36.40	35.40	35.40	35.40	-0.20%	17,551
Mar 27, 2025	36.00	36.00	34.94	35.47	35.47	0.14%	14,707
Mar 26, 2025	35.70	35.90	35.12	35.42	35.42	-0.28%	20,336
Mar 25, 2025	36.15	36.31	35.52	35.52	35.52	-1.36%	11,482
Mar 24, 2025	36.50	36.50	36.01	36.01	36.01	0.78%	8,648
Mar 21, 2025	36.53	36.55	35.05	35.73	35.73	-2.14%	56,323
Mar 20, 2025	36.50	36.56	36.50	36.51	36.51	0.86%	11,331
Mar 19, 2025	35.86	36.83	35.86	36.20	36.20	0.84%	9,979
Mar 18, 2025	35.93	36.03	35.85	35.90	35.90	-	13,176
Mar 17, 2025	35.50	36.22	35.50	35.90	35.90	0.79%	10,895
Mar 14, 2025	35.85	36.00	35.49	35.62	35.62	0.37%	24,960
Mar 13, 2025	35.70	35.76	34.99	35.49	35.49	-0.73%	20,939
Mar 12, 2025	36.20	36.20	35.75	35.75	35.75	-1.30%	12,690
Mar 11, 2025	36.75	37.35	36.07	36.22	36.22	-1.52%	23,800
Mar 10, 2025	37.24	37.24	36.63	36.78	36.78	-0.68%	14,025
Mar 7, 2025	37.31	37.38	37.00	37.03	37.03	-0.86%	28,452
Mar 6, 2025	37.40	37.51	37.27	37.35	37.35	-0.27%	12,971
Mar 5, 2025	37.50	37.62	37.40	37.45	37.45	-0.19%	10,910
Mar 4, 2025	37.90	37.90	37.50	37.52	37.52	-0.74%	13,737
Mar 3, 2025	37.50	37.85	37.50	37.80	37.80	0.29%	10,755
Feb 28, 2025	37.66	37.96	37.66	37.69	37.69	0.08%	13,484
Feb 27, 2025	37.50	38.08	37.45	37.66	37.66	1.07%	23,978
Feb 26, 2025	37.61	37.68	37.20	37.26	37.26	0.08%	16,393
Feb 25, 2025	37.30	37.30	37.00	37.23	37.23	-0.05%	12,102
Feb 24, 2025	37.45	37.45	37.15	37.25	37.25	-0.19%	10,959
Feb 21, 2025	37.48	37.56	37.32	37.32	37.32	-0.37%	16,652
Feb 20, 2025	37.98	37.98	37.25	37.46	37.46	-1.34%	23,359
Feb 19, 2025	37.85	38.10	37.80	37.97	37.97	0.05%	18,167
Feb 18, 2025	37.76	38.41	37.76	37.95	37.95	0.45%	15,338
Feb 14, 2025	37.76	37.85	37.65	37.78	37.78	0.96%	26,168
Feb 13, 2025	37.25	37.95	37.25	37.42	37.42	0.19%	21,607
Feb 12, 2025	37.25	37.55	37.25	37.35	37.35	-0.05%	13,396
Feb 11, 2025	37.73	37.73	37.18	37.37	37.37	-0.21%	12,935
Feb 10, 2025	36.38	37.89	36.25	37.45	37.45	2.49%	11,270
Feb 7, 2025	36.58	36.73	36.35	36.54	36.54	-0.71%	14,675
Feb 6, 2025	36.90	37.11	36.80	36.80	36.48	1.49%	14,587
Feb 5, 2025	35.00	36.82	35.00	36.26	35.95	4.23%	19,083
Feb 4, 2025	34.48	34.88	34.48	34.79	34.49	0.84%	15,334
Feb 3, 2025	34.42	34.50	34.41	34.50	34.20	-0.26%	5,511
Jan 31, 2025	33.94	34.83	33.75	34.59	34.29	1.98%	18,239
Jan 30, 2025	33.94	33.95	33.57	33.92	33.63	0.06%	4,745
Jan 29, 2025	33.31	34.65	33.31	33.90	33.61	2.11%	15,974
Jan 28, 2025	33.33	33.51	33.20	33.20	32.91	-0.39%	8,633
Jan 27, 2025	33.35	33.50	33.20	33.33	33.04	-0.03%	5,944
Jan 24, 2025	33.08	33.37	33.08	33.34	33.05	0.12%	6,185
Jan 23, 2025	32.98	33.47	32.98	33.30	33.01	0.60%	9,284
Jan 22, 2025	33.80	33.80	33.10	33.10	32.81	-	6,832
Jan 21, 2025	32.49	33.54	32.49	33.10	32.81	-0.90%	14,723
Jan 17, 2025	33.25	33.80	33.00	33.40	33.11	0.57%	14,186
Jan 16, 2025	31.32	33.38	31.32	33.21	32.92	4.60%	16,112