FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	49.05	49.31	48.38	48.67	-	-0.84%	12,182
Mar 19, 2026	47.30	49.59	47.00	49.08	49.08	2.42%	19,235
Mar 18, 2026	49.14	49.14	47.64	47.92	47.92	-1.98%	20,752
Mar 17, 2026	50.10	50.10	48.74	48.89	48.89	-1.81%	17,589
Mar 16, 2026	49.58	50.80	49.47	49.79	49.79	1.48%	17,216
Mar 13, 2026	49.35	49.44	48.95	49.07	49.07	-0.64%	12,993
Mar 12, 2026	48.31	49.38	47.25	49.38	49.38	-0.04%	12,490
Mar 11, 2026	49.23	49.40	48.77	49.40	49.40	-0.94%	12,734
Mar 10, 2026	49.08	51.83	48.89	49.87	49.87	2.07%	20,673
Mar 9, 2026	49.28	49.96	47.10	48.86	48.86	-2.42%	33,607
Mar 6, 2026	50.46	50.86	48.67	50.07	50.07	-2.03%	35,944
Mar 5, 2026	51.32	52.00	50.94	51.11	51.11	-2.48%	46,857
Mar 4, 2026	52.60	53.60	52.22	52.41	52.41	-0.38%	15,837
Mar 3, 2026	52.23	53.27	51.33	52.61	52.61	-0.66%	21,839
Mar 2, 2026	50.50	52.97	50.39	52.96	52.96	2.87%	24,715
Feb 27, 2026	51.59	51.59	50.70	51.48	51.48	-0.60%	30,287
Feb 26, 2026	52.34	53.51	51.47	51.79	51.79	-1.03%	15,585
Feb 25, 2026	51.86	52.80	51.81	52.33	52.33	1.05%	17,990
Feb 24, 2026	50.76	52.59	50.65	51.79	51.79	1.04%	30,524
Feb 23, 2026	51.42	51.44	50.68	51.25	51.25	-0.64%	39,111
Feb 20, 2026	50.73	51.72	50.73	51.58	51.58	1.02%	12,250
Feb 19, 2026	50.62	51.28	50.18	51.06	51.06	0.79%	14,233
Feb 18, 2026	49.61	51.44	49.61	50.66	50.66	1.40%	36,100
Feb 17, 2026	49.50	50.69	49.26	49.96	49.96	1.71%	17,240
Feb 13, 2026	49.73	49.80	48.78	49.12	49.12	-0.99%	22,936
Feb 12, 2026	49.10	50.25	48.32	49.61	49.61	2.20%	35,290
Feb 11, 2026	49.60	49.98	48.54	48.54	48.54	-2.18%	14,684
Feb 10, 2026	48.10	50.17	48.10	49.62	49.62	2.61%	31,486
Feb 9, 2026	48.12	49.80	47.57	48.36	48.36	0.62%	34,320
Feb 6, 2026	47.26	48.37	47.19	48.06	48.06	1.56%	29,043
Feb 5, 2026	48.37	48.73	46.56	47.32	46.99	-1.97%	44,921
Feb 4, 2026	50.22	51.16	48.18	48.27	47.93	-3.88%	57,747
Feb 3, 2026	51.00	52.09	49.06	50.22	49.87	-2.66%	23,662
Feb 2, 2026	51.42	52.56	51.26	51.59	51.23	1.14%	79,485
Jan 30, 2026	50.25	51.41	50.08	51.01	50.65	0.63%	87,346
Jan 29, 2026	49.36	51.05	49.36	50.69	50.34	2.69%	45,746
Jan 28, 2026	48.55	51.47	48.51	49.36	49.02	2.07%	63,125
Jan 27, 2026	48.59	50.16	47.75	48.36	48.02	-0.10%	78,908
Jan 26, 2026	47.81	49.00	45.16	48.41	48.07	1.25%	79,547
Jan 23, 2026	52.40	52.82	47.72	47.81	47.48	-8.78%	62,851
Jan 22, 2026	52.28	53.36	52.24	52.41	52.04	0.29%	69,949
Jan 21, 2026	51.50	53.52	51.00	52.26	51.90	3.02%	119,916
Jan 20, 2026	52.57	52.87	50.48	50.73	50.38	-4.55%	35,185
Jan 16, 2026	53.96	54.62	53.04	53.15	52.78	-1.49%	67,635
Jan 15, 2026	51.40	54.60	51.40	53.96	53.58	4.95%	118,877
Jan 14, 2026	51.32	51.63	50.87	51.41	51.05	0.49%	94,952
Jan 13, 2026	50.55	51.55	50.28	51.16	50.80	1.53%	59,380
Jan 12, 2026	51.25	51.39	49.86	50.39	50.04	-2.21%	39,274
Jan 9, 2026	53.41	53.76	51.18	51.53	51.17	-3.34%	86,865
Jan 8, 2026	50.00	53.60	49.91	53.31	52.94	6.53%	222,314