FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	35.91	37.40	35.90	37.30	37.30	5.16%	25,695
Apr 16, 2025	35.10	35.66	35.00	35.47	35.47	1.78%	24,117
Apr 15, 2025	35.06	35.06	34.85	34.85	34.85	0.85%	15,282
Apr 14, 2025	35.00	35.20	34.42	34.56	34.56	1.63%	11,024
Apr 11, 2025	34.55	34.59	33.96	34.00	34.00	-1.13%	19,236
Apr 10, 2025	35.20	35.25	34.29	34.39	34.39	-2.47%	16,159
Apr 9, 2025	33.54	35.69	32.39	35.26	35.26	5.73%	49,895
Apr 8, 2025	34.43	34.43	33.07	33.35	33.35	-0.89%	13,182
Apr 7, 2025	33.40	34.85	33.00	33.65	33.65	-0.62%	22,811
Apr 4, 2025	34.50	34.50	33.50	33.86	33.86	-2.92%	37,233
Apr 3, 2025	35.39	35.39	34.66	34.88	34.88	-1.83%	10,870
Apr 2, 2025	35.56	35.90	35.15	35.53	35.53	0.94%	20,506
Apr 1, 2025	35.60	35.76	35.07	35.20	35.20	-0.71%	22,191
Mar 31, 2025	35.53	35.82	35.25	35.45	35.45	0.14%	11,101
Mar 28, 2025	36.30	36.40	35.40	35.40	35.40	-0.20%	17,551
Mar 27, 2025	36.00	36.00	34.94	35.47	35.47	0.14%	14,707
Mar 26, 2025	35.70	35.90	35.12	35.42	35.42	-0.28%	20,336
Mar 25, 2025	36.15	36.31	35.52	35.52	35.52	-1.36%	11,482
Mar 24, 2025	36.50	36.50	36.01	36.01	36.01	0.78%	8,648
Mar 21, 2025	36.53	36.55	35.05	35.73	35.73	-2.14%	56,323
Mar 20, 2025	36.50	36.56	36.50	36.51	36.51	0.86%	11,331
Mar 19, 2025	35.86	36.83	35.86	36.20	36.20	0.84%	9,979
Mar 18, 2025	35.93	36.03	35.85	35.90	35.90	-	13,176
Mar 17, 2025	35.50	36.22	35.50	35.90	35.90	0.79%	10,895
Mar 14, 2025	35.85	36.00	35.49	35.62	35.62	0.37%	24,960
Mar 13, 2025	35.70	35.76	34.99	35.49	35.49	-0.73%	20,939
Mar 12, 2025	36.20	36.20	35.75	35.75	35.75	-1.30%	12,690
Mar 11, 2025	36.75	37.35	36.07	36.22	36.22	-1.52%	23,800
Mar 10, 2025	37.24	37.24	36.63	36.78	36.78	-0.68%	14,025
Mar 7, 2025	37.31	37.38	37.00	37.03	37.03	-0.86%	28,452
Mar 6, 2025	37.40	37.51	37.27	37.35	37.35	-0.27%	12,971
Mar 5, 2025	37.50	37.62	37.40	37.45	37.45	-0.19%	10,910
Mar 4, 2025	37.90	37.90	37.50	37.52	37.52	-0.74%	13,737
Mar 3, 2025	37.50	37.85	37.50	37.80	37.80	0.29%	10,755
Feb 28, 2025	37.66	37.96	37.66	37.69	37.69	0.08%	13,484
Feb 27, 2025	37.50	38.08	37.45	37.66	37.66	1.07%	23,978
Feb 26, 2025	37.61	37.68	37.20	37.26	37.26	0.08%	16,393
Feb 25, 2025	37.30	37.30	37.00	37.23	37.23	-0.05%	12,102
Feb 24, 2025	37.45	37.45	37.15	37.25	37.25	-0.19%	10,959
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