FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	30.50	31.75	30.50	31.75	31.47	6.76%	9,474
Jan 14, 2025	28.39	30.09	28.38	29.74	29.48	5.50%	14,335
Jan 13, 2025	28.18	28.28	28.15	28.19	27.95	0.39%	21,419
Jan 10, 2025	28.44	28.90	28.01	28.08	27.84	-1.47%	11,909
Jan 8, 2025	28.60	28.85	28.50	28.50	28.25	-1.62%	3,604
Jan 7, 2025	28.60	29.93	28.50	28.97	28.72	2.19%	7,048
Jan 6, 2025	29.12	29.28	28.35	28.35	28.10	-2.48%	11,079
Jan 3, 2025	29.18	29.44	29.01	29.07	28.82	-0.62%	4,418
Jan 2, 2025	29.91	29.91	29.22	29.25	29.00	-2.17%	2,740
Dec 31, 2024	29.90	30.27	29.90	29.90	29.64	-0.33%	1,333
Dec 30, 2024	30.02	30.74	30.00	30.00	29.74	-0.70%	1,660
Dec 27, 2024	30.21	30.21	30.21	30.21	29.95	-0.82%	427
Dec 26, 2024	30.00	30.59	30.00	30.46	30.20	-0.94%	10,616
Dec 24, 2024	31.04	31.40	30.75	30.75	30.48	-1.44%	2,853
Dec 23, 2024	31.20	31.20	31.20	31.20	30.93	-1.64%	1,066
Dec 20, 2024	31.70	32.00	31.61	31.72	31.45	-0.72%	5,138
Dec 19, 2024	32.01	32.02	31.95	31.95	31.67	0.13%	1,151
Dec 18, 2024	32.75	32.98	31.91	31.91	31.63	-3.24%	5,313
Dec 17, 2024	33.01	33.16	32.30	32.98	32.69	-0.30%	9,904
Dec 16, 2024	33.30	33.63	32.95	33.08	32.79	-0.69%	11,984
Dec 13, 2024	33.26	33.35	33.07	33.31	33.02	0.33%	5,181
Dec 12, 2024	32.78	33.33	32.70	33.20	32.91	0.61%	5,734
Dec 11, 2024	33.95	34.15	32.90	33.00	32.71	-2.65%	19,954
Dec 10, 2024	33.90	33.90	33.60	33.90	33.61	0.30%	3,054
Dec 9, 2024	33.60	33.90	33.60	33.80	33.51	0.24%	5,850
Dec 6, 2024	33.51	33.72	33.09	33.72	33.43	0.39%	3,276
Dec 5, 2024	33.51	33.63	33.50	33.59	33.30	-	3,116
Dec 4, 2024	33.65	33.65	33.50	33.59	33.30	0.18%	2,925
Dec 3, 2024	33.44	33.60	33.44	33.53	33.24	-0.27%	6,289
Dec 2, 2024	33.73	33.80	33.51	33.62	33.33	-0.30%	9,284
Nov 29, 2024	33.73	33.73	33.32	33.72	33.43	0.51%	1,040
Nov 27, 2024	33.72	33.73	33.55	33.55	33.26	-	2,662
Nov 26, 2024	33.47	33.65	33.25	33.55	33.26	0.24%	4,944
Nov 25, 2024	33.65	33.65	33.47	33.47	33.18	-0.36%	1,924
Nov 22, 2024	33.74	33.74	33.40	33.59	33.30	0.30%	1,963
Nov 21, 2024	33.60	33.72	33.49	33.49	33.20	-0.33%	4,581
Nov 20, 2024	33.59	33.60	33.59	33.60	33.31	0.06%	1,735
Nov 19, 2024	33.29	33.58	33.29	33.58	33.29	0.81%	3,166
Nov 18, 2024	33.34	33.77	33.31	33.31	33.02	0.03%	19,068
Nov 15, 2024	33.25	33.30	33.25	33.30	33.01	1.25%	2,367
Nov 14, 2024	32.86	32.90	32.86	32.89	32.60	-0.03%	1,449
Nov 13, 2024	32.80	32.99	32.70	32.90	32.61	0.98%	1,978
Nov 12, 2024	32.58	32.58	32.58	32.58	32.30	-0.37%	968
Nov 11, 2024	32.51	32.90	32.51	32.70	32.42	-0.15%	6,864
Nov 8, 2024	32.99	32.99	32.75	32.75	32.47	-0.18%	1,854
Nov 7, 2024	33.00	33.06	32.75	32.81	32.53	-1.56%	4,096
Nov 6, 2024	33.17	33.45	33.17	33.33	33.04	0.48%	2,509
Nov 5, 2024	32.49	33.17	32.49	33.17	32.88	1.44%	3,350
Nov 4, 2024	32.80	33.07	32.40	32.70	32.42	-0.21%	2,588
Nov 1, 2024	32.77	32.77	32.77	32.77	32.49	0.28%	706
Oct 31, 2024	32.33	32.68	31.67	32.68	32.08	0.21%	4,921
Oct 30, 2024	32.16	32.82	32.16	32.61	32.01	-0.49%	2,441
Oct 29, 2024	30.31	32.80	30.31	32.77	32.17	7.87%	6,100
Oct 28, 2024	30.50	30.57	30.00	30.38	29.83	-	6,553
Oct 25, 2024	30.05	30.51	29.90	30.38	29.83	1.44%	15,032
Oct 24, 2024	29.90	30.15	29.85	29.95	29.40	0.17%	9,787
Oct 23, 2024	29.87	29.90	29.87	29.90	29.35	1.05%	765
Oct 22, 2024	29.59	29.59	29.59	29.59	29.05	-0.70%	572
Oct 21, 2024	30.30	31.29	29.69	29.80	29.26	-1.65%	10,176
Oct 18, 2024	30.31	30.31	30.30	30.30	29.75	0.17%	835
Oct 17, 2024	30.25	30.25	30.25	30.25	29.70	-0.17%	488
Oct 16, 2024	30.40	30.72	30.00	30.30	29.75	-0.98%	4,768
Oct 15, 2024	30.60	30.60	30.60	30.60	30.04	0.49%	584
Oct 14, 2024	30.64	30.64	29.85	30.45	29.89	-0.62%	4,283
Oct 11, 2024	30.51	31.38	30.50	30.64	30.08	0.46%	4,755
Oct 10, 2024	30.40	30.50	30.40	30.50	29.94	0.99%	718
Oct 9, 2024	30.18	30.20	30.00	30.20	29.65	-	2,431
Oct 8, 2024	30.05	30.55	29.70	30.20	29.65	-1.15%	11,625
Oct 7, 2024	30.01	30.55	30.01	30.55	29.99	0.69%	1,269
Oct 4, 2024	30.25	30.73	30.20	30.34	29.79	0.10%	4,137
Oct 3, 2024	30.02	30.42	29.88	30.31	29.76	-0.03%	4,789
Oct 2, 2024	30.25	30.32	29.58	30.32	29.77	0.70%	2,882
Oct 1, 2024	30.00	30.20	29.99	30.11	29.56	-0.07%	3,272
Sep 30, 2024	30.00	30.18	29.42	30.13	29.58	-0.89%	5,557
Sep 27, 2024	30.40	30.40	30.40	30.40	29.85	-0.26%	838