FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	43.09	44.41	42.98	44.34	44.34	4.29%	36,760
Aug 21, 2025	42.72	42.75	42.42	42.51	42.51	-0.51%	6,580
Aug 20, 2025	42.55	42.77	42.55	42.73	42.73	0.31%	9,158
Aug 19, 2025	42.50	42.94	42.50	42.60	42.60	1.07%	15,044
Aug 18, 2025	42.67	42.67	42.00	42.15	42.15	-0.59%	9,649
Aug 15, 2025	42.91	42.91	42.27	42.40	42.40	-0.82%	32,203
Aug 14, 2025	42.89	43.08	42.65	42.75	42.75	-0.70%	12,464
Aug 13, 2025	43.01	43.57	42.83	43.05	43.05	0.54%	12,151
Aug 12, 2025	40.25	42.99	40.25	42.82	42.82	6.94%	21,477
Aug 11, 2025	40.20	40.78	39.93	40.04	40.04	-0.62%	16,485
Aug 8, 2025	40.19	40.78	39.25	40.29	40.29	3.36%	17,441
Aug 7, 2025	38.77	39.30	38.52	38.98	38.98	0.15%	11,961
Aug 6, 2025	39.79	39.79	38.87	38.92	38.92	-0.63%	8,944
Aug 5, 2025	39.00	39.40	38.64	39.17	39.17	0.42%	15,110
Aug 4, 2025	38.95	39.49	38.90	39.00	39.00	-0.03%	14,405
Aug 1, 2025	39.75	40.00	38.75	39.01	39.01	-2.96%	35,608
Jul 31, 2025	40.70	41.45	39.37	40.20	39.86	-0.68%	23,558
Jul 30, 2025	41.35	41.45	39.97	40.48	40.14	-1.90%	32,419
Jul 29, 2025	42.23	42.50	41.17	41.26	40.91	-1.86%	15,222
Jul 28, 2025	44.12	44.12	41.81	42.04	41.69	-1.27%	34,156
Jul 25, 2025	42.76	42.82	42.00	42.58	42.22	-0.58%	23,023
Jul 24, 2025	42.86	43.69	41.70	42.83	42.47	-0.23%	37,396
Jul 23, 2025	41.99	44.27	41.99	42.93	42.57	2.73%	66,538
Jul 22, 2025	40.40	41.84	40.27	41.79	41.44	3.59%	60,015
Jul 21, 2025	40.23	40.51	40.23	40.34	40.00	0.25%	32,655
Jul 18, 2025	39.27	40.26	39.20	40.24	39.90	2.86%	59,346
Jul 17, 2025	38.70	39.14	38.60	39.12	38.79	1.61%	34,416
Jul 16, 2025	38.05	38.63	37.90	38.50	38.18	0.29%	27,376
Jul 15, 2025	39.00	39.26	38.28	38.39	38.07	-1.56%	44,368
Jul 14, 2025	39.26	39.26	38.50	39.00	38.67	0.98%	27,316
Jul 11, 2025	39.00	39.03	38.40	38.62	38.30	-0.75%	19,973
Jul 10, 2025	37.85	39.04	37.85	38.91	38.58	2.72%	55,413
Jul 9, 2025	37.72	38.03	37.69	37.88	37.56	0.99%	31,067
Jul 8, 2025	37.01	37.75	37.01	37.51	37.20	1.60%	27,857
Jul 7, 2025	37.10	37.58	36.70	36.92	36.61	-0.38%	26,887
Jul 3, 2025	36.75	37.30	36.75	37.06	36.75	0.82%	16,186
Jul 2, 2025	36.54	36.95	36.44	36.76	36.45	0.35%	20,864
Jul 1, 2025	34.50	36.90	34.50	36.63	36.32	5.79%	55,147
Jun 30, 2025	34.46	35.35	34.46	34.63	34.34	0.42%	42,924
Jun 27, 2025	34.79	34.97	34.40	34.48	34.19	-0.40%	552,511
Jun 26, 2025	34.30	34.80	33.87	34.62	34.33	0.84%	46,315
Jun 25, 2025	34.57	34.57	34.25	34.33	34.04	-0.71%	16,641
Jun 24, 2025	35.42	35.42	34.33	34.58	34.29	0.19%	18,431
Jun 23, 2025	35.26	35.26	34.11	34.51	34.22	-0.26%	34,325
Jun 20, 2025	34.22	34.68	33.44	34.60	34.31	1.32%	20,681
Jun 18, 2025	34.85	34.97	34.06	34.15	33.86	-0.44%	14,086
Jun 17, 2025	35.46	35.46	34.21	34.30	34.01	-1.27%	16,786
Jun 16, 2025	35.73	35.92	34.70	34.74	34.45	-1.86%	19,880
Jun 13, 2025	35.67	35.77	35.36	35.40	35.10	-1.64%	12,910
Jun 12, 2025	36.25	36.43	35.83	35.99	35.69	-0.32%	18,102