FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	38.65	38.86	38.50	38.81	38.81	0.70%	20,618
May 7, 2025	38.70	38.74	38.33	38.54	38.54	0.05%	13,776
May 6, 2025	38.55	38.72	38.24	38.52	38.52	-0.10%	8,819
May 5, 2025	38.78	38.78	38.55	38.56	38.56	0.29%	8,900
May 2, 2025	38.56	39.48	38.44	38.45	38.45	-0.47%	27,505
May 1, 2025	38.78	38.88	38.45	38.63	38.30	0.08%	14,524
Apr 30, 2025	39.12	39.20	38.14	38.60	38.27	-0.80%	16,638
Apr 29, 2025	39.85	39.85	38.91	38.91	38.58	-0.74%	16,585
Apr 28, 2025	39.20	39.40	38.96	39.20	38.87	-0.36%	13,722
Apr 25, 2025	39.60	39.75	38.92	39.34	39.01	-0.96%	11,189
Apr 24, 2025	39.38	40.14	39.12	39.72	39.38	-0.26%	27,814
Apr 23, 2025	40.42	40.76	39.68	39.83	39.49	0.24%	26,297
Apr 22, 2025	38.50	39.86	38.50	39.73	39.39	2.93%	23,475
Apr 21, 2025	37.78	38.88	37.60	38.60	38.27	3.49%	28,492
Apr 17, 2025	35.91	37.40	35.90	37.30	36.98	5.16%	25,695
Apr 16, 2025	35.10	35.66	35.00	35.47	35.17	1.78%	24,117
Apr 15, 2025	35.06	35.06	34.85	34.85	34.55	0.85%	15,282
Apr 14, 2025	35.00	35.20	34.42	34.56	34.26	1.63%	11,024
Apr 11, 2025	34.55	34.59	33.96	34.00	33.71	-1.13%	19,236
Apr 10, 2025	35.20	35.25	34.29	34.39	34.10	-2.47%	16,159
Apr 9, 2025	33.54	35.69	32.39	35.26	34.96	5.73%	49,895
Apr 8, 2025	34.43	34.43	33.07	33.35	33.07	-0.89%	13,182
Apr 7, 2025	33.40	34.85	33.00	33.65	33.36	-0.62%	22,811
Apr 4, 2025	34.50	34.50	33.50	33.86	33.57	-2.92%	37,233
Apr 3, 2025	35.39	35.39	34.66	34.88	34.58	-1.83%	10,870
Apr 2, 2025	35.56	35.90	35.15	35.53	35.23	0.94%	20,506
Apr 1, 2025	35.60	35.76	35.07	35.20	34.90	-0.71%	22,191
Mar 31, 2025	35.53	35.82	35.25	35.45	35.15	0.14%	11,101
Mar 28, 2025	36.30	36.40	35.40	35.40	35.10	-0.20%	17,551
Mar 27, 2025	36.00	36.00	34.94	35.47	35.17	0.14%	14,707
Mar 26, 2025	35.70	35.90	35.12	35.42	35.12	-0.28%	20,336
Mar 25, 2025	36.15	36.31	35.52	35.52	35.22	-1.36%	11,482
Mar 24, 2025	36.50	36.50	36.01	36.01	35.70	0.78%	8,648
Mar 21, 2025	36.53	36.55	35.05	35.73	35.43	-2.14%	56,323
Mar 20, 2025	36.50	36.56	36.50	36.51	36.20	0.86%	11,331
Mar 19, 2025	35.86	36.83	35.86	36.20	35.89	0.84%	9,979
Mar 18, 2025	35.93	36.03	35.85	35.90	35.60	-	13,176
Mar 17, 2025	35.50	36.22	35.50	35.90	35.60	0.79%	10,895
Mar 14, 2025	35.85	36.00	35.49	35.62	35.32	0.37%	24,960
Mar 13, 2025	35.70	35.76	34.99	35.49	35.19	-0.73%	20,939
Mar 12, 2025	36.20	36.20	35.75	35.75	35.45	-1.30%	12,690
Mar 11, 2025	36.75	37.35	36.07	36.22	35.91	-1.52%	23,800
Mar 10, 2025	37.24	37.24	36.63	36.78	36.47	-0.68%	14,025
Mar 7, 2025	37.31	37.38	37.00	37.03	36.72	-0.86%	28,452
Mar 6, 2025	37.40	37.51	37.27	37.35	37.03	-0.27%	12,971
Mar 5, 2025	37.50	37.62	37.40	37.45	37.13	-0.19%	10,910
Mar 4, 2025	37.90	37.90	37.50	37.52	37.20	-0.74%	13,737
Mar 3, 2025	37.50	37.85	37.50	37.80	37.48	0.29%	10,755
Feb 28, 2025	37.66	37.96	37.66	37.69	37.37	0.08%	13,484
Feb 27, 2025	37.50	38.08	37.45	37.66	37.34	1.07%	23,978