FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	51.42	52.56	51.26	51.59	51.59	1.14%	79,470
Jan 30, 2026	50.25	51.41	50.08	51.01	51.01	0.63%	87,346
Jan 29, 2026	49.36	51.05	49.36	50.69	50.69	2.69%	45,746
Jan 28, 2026	48.55	51.47	48.51	49.36	49.36	2.07%	63,125
Jan 27, 2026	48.59	50.16	47.75	48.36	48.36	-0.10%	78,801
Jan 26, 2026	47.81	49.00	45.16	48.41	48.41	1.25%	79,547
Jan 23, 2026	52.40	52.82	47.72	47.81	47.81	-8.78%	62,838
Jan 22, 2026	52.28	53.36	52.24	52.41	52.41	0.29%	69,819
Jan 21, 2026	51.50	53.52	51.00	52.26	52.26	3.02%	119,916
Jan 20, 2026	52.57	52.87	50.48	50.73	50.73	-4.55%	35,181
Jan 16, 2026	53.96	54.62	53.04	53.15	53.15	-1.49%	66,887
Jan 15, 2026	51.40	54.60	51.40	53.96	53.96	4.95%	112,190
Jan 14, 2026	51.32	51.63	50.87	51.41	51.41	0.49%	94,952
Jan 13, 2026	50.55	51.55	50.28	51.16	51.16	1.53%	59,380
Jan 12, 2026	51.25	51.39	49.86	50.39	50.39	-2.21%	39,274
Jan 9, 2026	53.41	53.76	51.18	51.53	51.53	-3.34%	86,863
Jan 8, 2026	50.00	53.60	49.91	53.31	53.31	6.53%	222,314
Jan 7, 2026	49.31	50.27	47.95	50.04	50.04	1.62%	93,227
Jan 6, 2026	50.25	50.36	48.90	49.24	49.24	-1.79%	52,793
Jan 5, 2026	49.00	51.05	48.90	50.14	50.14	2.47%	183,186
Jan 2, 2026	50.21	50.35	48.91	48.93	48.93	-2.53%	36,793
Dec 31, 2025	50.54	50.85	50.14	50.20	50.20	-0.59%	19,369
Dec 30, 2025	50.22	50.63	49.78	50.50	50.50	0.60%	30,910
Dec 29, 2025	51.37	51.37	50.20	50.20	50.20	-1.63%	23,943
Dec 26, 2025	51.95	52.05	50.62	51.03	51.03	-1.18%	31,103
Dec 24, 2025	52.50	52.50	51.27	51.64	51.64	-1.26%	31,496
Dec 23, 2025	53.30	54.52	52.30	52.30	52.30	-2.48%	55,147
Dec 22, 2025	55.00	59.95	53.58	53.63	53.63	-2.51%	63,364
Dec 19, 2025	56.57	57.16	54.70	55.01	55.01	-2.67%	114,031
Dec 18, 2025	56.25	57.51	56.11	56.52	56.52	0.71%	153,313
Dec 17, 2025	56.00	56.75	55.61	56.12	56.12	0.27%	107,694
Dec 16, 2025	56.50	56.84	55.83	55.97	55.97	-0.52%	54,060
Dec 15, 2025	55.30	56.46	55.30	56.26	56.26	1.70%	76,810
Dec 12, 2025	54.36	55.69	54.18	55.32	55.32	2.17%	84,063
Dec 11, 2025	54.01	54.93	54.01	54.15	54.15	0.10%	44,663
Dec 10, 2025	53.00	54.36	52.50	54.09	54.09	2.31%	113,454
Dec 9, 2025	53.48	53.71	52.87	52.87	52.87	-0.90%	25,760
Dec 8, 2025	53.70	54.00	53.34	53.35	53.35	-0.54%	18,941
Dec 5, 2025	54.50	54.59	53.34	53.64	53.64	-0.63%	17,103
Dec 4, 2025	54.00	54.72	53.98	53.98	53.98	0.20%	32,187
Dec 3, 2025	52.43	54.09	52.09	53.87	53.87	2.75%	47,672
Dec 2, 2025	53.00	53.00	52.04	52.43	52.43	-0.68%	35,764
Dec 1, 2025	53.25	53.55	52.42	52.79	52.79	-1.35%	25,584
Nov 28, 2025	53.91	54.28	53.39	53.51	53.51	-0.74%	32,486
Nov 26, 2025	53.01	54.31	53.01	53.91	53.91	1.62%	92,707
Nov 25, 2025	52.50	53.24	52.50	53.05	53.05	1.16%	35,109
Nov 24, 2025	51.18	52.62	51.00	52.44	52.44	2.80%	76,447
Nov 21, 2025	49.07	51.08	48.98	51.01	51.01	4.14%	65,835
Nov 20, 2025	49.11	50.21	48.88	48.98	48.98	0.83%	44,031
Nov 19, 2025	48.16	48.83	48.15	48.58	48.58	1.22%	38,055