FRA:593 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.01	15.01	15.01	15.01	15.01	-0.46%	-
Dec 4, 2025	15.08	15.08	15.08	15.08	15.08	-0.13%	-
Dec 3, 2025	15.10	15.10	15.10	15.10	15.10	1.79%	-
Dec 2, 2025	14.83	14.83	14.83	14.83	14.83	1.92%	-
Dec 1, 2025	14.55	14.55	14.55	14.55	14.55	-2.74%	-
Nov 28, 2025	14.83	14.96	14.83	14.96	14.96	1.60%	133
Nov 27, 2025	14.73	14.73	14.73	14.73	14.73	0.75%	-
Nov 26, 2025	14.62	14.62	14.62	14.62	14.62	1.99%	-
Nov 25, 2025	14.33	14.33	14.33	14.33	14.33	-0.90%	-
Nov 24, 2025	14.46	14.46	14.46	14.46	14.46	1.72%	-
Nov 21, 2025	14.22	14.22	14.22	14.22	14.22	-2.54%	-
Nov 20, 2025	14.59	14.59	14.59	14.59	14.59	1.96%	-
Nov 19, 2025	14.31	14.31	14.31	14.31	14.31	-1.34%	-
Nov 18, 2025	14.50	14.50	14.50	14.50	14.50	-1.73%	-
Nov 17, 2025	14.76	14.76	14.76	14.76	14.76	-2.70%	-
Nov 14, 2025	15.17	15.17	15.17	15.17	15.17	-0.88%	-
Nov 13, 2025	15.30	15.30	15.30	15.30	15.30	-0.55%	-
Nov 12, 2025	15.39	15.39	15.39	15.39	15.39	1.55%	-
Nov 11, 2025	15.15	15.15	15.15	15.15	15.15	3.13%	-
Nov 10, 2025	14.69	14.69	14.69	14.69	14.69	1.07%	-
Nov 7, 2025	14.54	14.54	14.54	14.54	14.54	0.17%	-
Nov 6, 2025	14.51	14.51	14.51	14.51	14.51	-0.07%	-
Nov 5, 2025	14.52	14.52	14.52	14.52	14.52	0.38%	-
Nov 4, 2025	14.47	14.47	14.47	14.47	14.47	-	-
Nov 3, 2025	14.47	14.47	14.47	14.47	14.47	1.65%	-
Oct 31, 2025	14.23	14.23	14.23	14.23	14.23	-0.63%	-
Oct 30, 2025	14.21	14.32	14.21	14.32	14.32	3.51%	-
Oct 29, 2025	13.84	13.84	13.84	13.84	13.84	0.18%	-
Oct 28, 2025	13.81	13.81	13.81	13.81	13.81	-0.14%	-
Oct 27, 2025	13.56	13.99	13.56	13.83	13.83	4.34%	2,000
Oct 24, 2025	13.26	13.26	13.26	13.26	13.26	-1.23%	-
Oct 23, 2025	13.42	13.42	13.42	13.42	13.42	-3.97%	-
Oct 22, 2025	13.98	13.98	13.98	13.98	13.98	4.72%	-
Oct 21, 2025	13.35	13.35	13.35	13.35	13.35	-0.22%	-
Oct 20, 2025	13.38	13.38	13.38	13.38	13.38	3.48%	-
Oct 17, 2025	12.93	12.93	12.93	12.93	12.93	0.86%	-
Oct 16, 2025	12.82	12.82	12.82	12.82	12.82	-4.22%	-
Oct 15, 2025	13.38	13.38	13.38	13.38	13.38	-0.41%	-
Oct 14, 2025	13.45	13.45	13.44	13.44	13.44	-0.11%	100
Oct 13, 2025	13.45	13.45	13.45	13.45	13.45	-1.14%	-
Oct 10, 2025	13.61	13.61	13.61	13.61	13.61	0.29%	-
Oct 9, 2025	13.57	13.57	13.57	13.57	13.57	2.38%	-
Oct 8, 2025	13.25	13.25	13.25	13.25	13.25	1.92%	-
Oct 7, 2025	13.57	13.66	13.00	13.00	13.00	-3.56%	6,750
Oct 6, 2025	13.48	13.48	13.48	13.48	13.48	0.07%	-
Oct 3, 2025	13.47	13.47	13.47	13.47	13.47	0.19%	-
Oct 2, 2025	13.33	13.71	13.33	13.45	13.45	2.36%	10
Oct 1, 2025	13.14	13.14	13.14	13.14	13.14	0.57%	-
Sep 30, 2025	13.06	13.06	13.06	13.06	13.06	-3.22%	-
Sep 29, 2025	13.50	13.50	13.50	13.50	13.50	2.62%	-