FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.70	32.00	31.61	31.72	31.72	-0.72%	5,138
Dec 19, 2024	32.01	32.02	31.95	31.95	31.95	0.13%	1,151
Dec 18, 2024	32.75	32.98	31.91	31.91	31.91	-3.24%	5,313
Dec 17, 2024	33.01	33.16	32.30	32.98	32.98	-0.30%	9,904
Dec 16, 2024	33.30	33.63	32.95	33.08	33.08	-0.69%	11,984
Dec 13, 2024	33.26	33.35	33.07	33.31	33.31	0.33%	5,181
Dec 12, 2024	32.78	33.33	32.70	33.20	33.20	0.61%	5,734
Dec 11, 2024	33.95	34.15	32.90	33.00	33.00	-2.65%	19,954
Dec 10, 2024	33.90	33.90	33.60	33.90	33.90	0.30%	3,054
Dec 9, 2024	33.60	33.90	33.60	33.80	33.80	0.24%	5,850
Dec 6, 2024	33.51	33.72	33.09	33.72	33.72	0.39%	3,276
Dec 5, 2024	33.51	33.63	33.50	33.59	33.59	-	3,116
Dec 4, 2024	33.65	33.65	33.50	33.59	33.59	0.18%	2,925
Dec 3, 2024	33.44	33.60	33.44	33.53	33.53	-0.27%	6,289
Dec 2, 2024	33.73	33.80	33.51	33.62	33.62	-0.30%	9,284
Nov 29, 2024	33.73	33.73	33.32	33.72	33.72	0.51%	1,040
Nov 27, 2024	33.72	33.73	33.55	33.55	33.55	-	2,662
Nov 26, 2024	33.47	33.65	33.25	33.55	33.55	0.24%	4,944
Nov 25, 2024	33.65	33.65	33.47	33.47	33.47	-0.36%	1,924
Nov 22, 2024	33.74	33.74	33.40	33.59	33.59	0.30%	1,963
Nov 21, 2024	33.60	33.72	33.49	33.49	33.49	-0.33%	4,581
Nov 20, 2024	33.59	33.60	33.59	33.60	33.60	0.06%	1,735
Nov 19, 2024	33.29	33.58	33.29	33.58	33.58	0.81%	3,166
Nov 18, 2024	33.34	33.77	33.31	33.31	33.31	0.03%	19,068
Nov 15, 2024	33.25	33.30	33.25	33.30	33.30	1.25%	2,367
Nov 14, 2024	32.86	32.90	32.86	32.89	32.89	-0.03%	1,449
Nov 13, 2024	32.80	32.99	32.70	32.90	32.90	0.98%	1,978
Nov 12, 2024	32.58	32.58	32.58	32.58	32.58	-0.37%	968
Nov 11, 2024	32.51	32.90	32.51	32.70	32.70	-0.15%	6,864
Nov 8, 2024	32.99	32.99	32.75	32.75	32.75	-0.18%	1,854
Nov 7, 2024	33.00	33.06	32.75	32.81	32.81	-1.56%	4,096
Nov 6, 2024	33.17	33.45	33.17	33.33	33.33	0.48%	2,509
Nov 5, 2024	32.49	33.17	32.49	33.17	33.17	1.44%	3,350
Nov 4, 2024	32.80	33.07	32.40	32.70	32.70	-0.21%	2,588
Nov 1, 2024	32.77	32.77	32.77	32.77	32.77	0.28%	706
Oct 31, 2024	32.33	32.68	31.67	32.68	32.36	0.21%	4,921
Oct 30, 2024	32.16	32.82	32.16	32.61	32.30	-0.49%	2,441
Oct 29, 2024	30.31	32.80	30.31	32.77	32.45	7.87%	6,100
Oct 28, 2024	30.50	30.57	30.00	30.38	30.09	-	6,553
Oct 25, 2024	30.05	30.51	29.90	30.38	30.09	1.44%	15,032
Oct 24, 2024	29.90	30.15	29.85	29.95	29.66	0.17%	9,787
Oct 23, 2024	29.87	29.90	29.87	29.90	29.61	1.05%	765
Oct 22, 2024	29.59	29.59	29.59	29.59	29.30	-0.70%	572
Oct 21, 2024	30.30	31.29	29.69	29.80	29.51	-1.65%	10,176
Oct 18, 2024	30.31	30.31	30.30	30.30	30.01	0.17%	835
Oct 17, 2024	30.25	30.25	30.25	30.25	29.96	-0.17%	488
Oct 16, 2024	30.40	30.72	30.00	30.30	30.01	-0.98%	4,768
Oct 15, 2024	30.60	30.60	30.60	30.60	30.30	0.49%	584
Oct 14, 2024	30.64	30.64	29.85	30.45	30.16	-0.62%	4,283
Oct 11, 2024	30.51	31.38	30.50	30.64	30.34	0.46%	4,755
Oct 10, 2024	30.40	30.50	30.40	30.50	30.21	0.99%	718
Oct 9, 2024	30.18	30.20	30.00	30.20	29.91	-	2,431
Oct 8, 2024	30.05	30.55	29.70	30.20	29.91	-1.15%	11,625
Oct 7, 2024	30.01	30.55	30.01	30.55	30.26	0.69%	1,269
Oct 4, 2024	30.25	30.73	30.20	30.34	30.05	0.10%	4,137
Oct 3, 2024	30.02	30.42	29.88	30.31	30.02	-0.03%	4,789
Oct 2, 2024	30.25	30.32	29.58	30.32	30.03	0.70%	2,882
Oct 1, 2024	30.00	30.20	29.99	30.11	29.82	-0.07%	3,272
Sep 30, 2024	30.00	30.18	29.42	30.13	29.84	-0.89%	5,557
Sep 27, 2024	30.40	30.40	30.40	30.40	30.11	-0.26%	838
Sep 26, 2024	30.48	30.48	30.48	30.48	30.19	-0.39%	998
Sep 25, 2024	30.40	30.60	30.40	30.60	30.30	-0.49%	2,521
Sep 24, 2024	31.00	31.31	30.60	30.75	30.45	-0.39%	7,481
Sep 23, 2024	30.33	31.01	30.33	30.87	30.57	2.22%	10,621
Sep 20, 2024	31.99	32.28	30.20	30.20	29.91	-6.27%	15,697
Sep 19, 2024	32.72	32.72	32.22	32.22	31.91	0.69%	1,052
Sep 18, 2024	31.89	32.02	31.52	32.00	31.69	0.63%	4,268
Sep 17, 2024	31.80	32.40	31.63	31.80	31.49	-0.62%	5,377
Sep 16, 2024	32.37	32.42	32.00	32.00	31.69	-0.03%	1,264
Sep 13, 2024	32.10	32.13	32.01	32.01	31.70	0.03%	1,382
Sep 12, 2024	32.00	32.00	32.00	32.00	31.69	-0.81%	374
Sep 11, 2024	32.26	32.26	32.26	32.26	31.95	0.37%	531
Sep 10, 2024	32.28	32.28	32.14	32.14	31.83	-	1,206
Sep 9, 2024	32.29	32.29	32.14	32.14	31.83	-0.19%	2,409
Sep 6, 2024	32.00	32.25	31.99	32.20	31.89	-0.37%	2,152
Sep 5, 2024	32.01	32.73	31.51	32.32	32.01	0.06%	6,543
Sep 4, 2024	32.03	32.38	31.92	32.30	31.99	0.37%	8,271
Sep 3, 2024	31.30	32.18	31.30	32.18	31.87	1.35%	3,370
Aug 30, 2024	31.72	31.75	31.72	31.75	31.44	2.52%	1,765
Aug 29, 2024	30.89	31.06	30.89	30.97	30.67	1.51%	1,620
Aug 28, 2024	30.36	30.57	30.36	30.51	30.22	1.16%	2,274
Aug 27, 2024	30.25	30.35	29.81	30.16	29.87	0.10%	3,398
Aug 26, 2024	30.00	30.17	30.00	30.13	29.84	-0.07%	3,615
Aug 23, 2024	30.30	30.30	30.15	30.15	29.86	0.90%	1,517
Aug 22, 2024	29.88	29.88	29.88	29.88	29.59	-0.07%	589
Aug 21, 2024	29.74	29.96	29.74	29.90	29.61	-	951
Aug 20, 2024	29.90	30.00	29.44	29.90	29.61	-0.27%	3,896
Aug 19, 2024	30.05	30.10	29.98	29.98	29.69	0.08%	3,192
Aug 16, 2024	30.50	30.50	29.85	29.96	29.67	0.02%	2,282
Aug 15, 2024	29.95	30.26	29.80	29.95	29.66	-	8,423
Aug 14, 2024	29.56	29.95	29.56	29.95	29.66	-0.17%	1,833
Aug 13, 2024	30.24	30.24	30.00	30.00	29.71	-0.60%	567
Aug 12, 2024	30.70	30.85	30.18	30.18	29.89	-2.17%	1,852
Aug 9, 2024	30.80	31.00	30.36	30.85	30.55	-0.45%	3,582
Aug 8, 2024	31.11	31.22	30.79	30.99	30.69	0.26%	3,761
Aug 7, 2024	31.20	31.20	30.50	30.91	30.61	0.03%	14,379
Aug 6, 2024	30.50	31.40	30.39	30.90	30.60	-0.32%	14,085
Aug 5, 2024	31.95	31.95	30.86	31.00	30.70	-4.20%	8,843
Aug 2, 2024	33.00	33.48	32.24	32.36	32.05	-3.52%	15,954
Aug 1, 2024	33.88	33.88	33.45	33.54	32.89	0.15%	3,249