FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.79	34.97	34.40	34.48	34.48	-0.40%	552,511
Jun 26, 2025	34.30	34.80	33.87	34.62	34.62	0.84%	46,315
Jun 25, 2025	34.57	34.57	34.25	34.33	34.33	-0.71%	16,641
Jun 24, 2025	35.42	35.42	34.33	34.58	34.58	0.19%	18,431
Jun 23, 2025	35.26	35.26	34.11	34.51	34.51	-0.26%	34,325
Jun 20, 2025	34.22	34.68	33.44	34.60	34.60	1.32%	20,681
Jun 18, 2025	34.85	34.97	34.06	34.15	34.15	-0.44%	14,086
Jun 17, 2025	35.46	35.46	34.21	34.30	34.30	-1.27%	16,786
Jun 16, 2025	35.73	35.92	34.70	34.74	34.74	-1.86%	19,880
Jun 13, 2025	35.67	35.77	35.36	35.40	35.40	-1.64%	12,910
Jun 12, 2025	36.25	36.43	35.83	35.99	35.99	-0.32%	18,102
Jun 11, 2025	36.12	37.32	35.95	36.11	36.11	-0.35%	17,909
Jun 10, 2025	36.25	36.79	35.96	36.23	36.23	-0.17%	17,451
Jun 9, 2025	36.79	37.79	36.13	36.29	36.29	-0.06%	14,147
Jun 6, 2025	37.27	38.00	36.31	36.31	36.31	-0.38%	17,133
Jun 5, 2025	37.40	38.04	36.45	36.45	36.45	-1.35%	14,967
Jun 4, 2025	37.75	38.65	36.82	36.95	36.95	-2.22%	15,295
Jun 3, 2025	38.20	38.20	37.62	37.79	37.79	-0.55%	13,342
Jun 2, 2025	38.25	38.53	37.88	38.00	38.00	-1.04%	20,830
May 30, 2025	38.61	38.75	38.28	38.40	38.40	-0.54%	9,707
May 29, 2025	38.80	39.03	38.61	38.61	38.61	0.03%	8,358
May 28, 2025	38.86	39.03	38.60	38.60	38.60	-0.16%	19,728
May 27, 2025	39.00	39.00	38.66	38.66	38.66	0.29%	13,079
May 23, 2025	38.70	38.74	38.41	38.55	38.55	-0.36%	9,151
May 22, 2025	38.99	38.99	38.63	38.69	38.69	-0.62%	16,307
May 21, 2025	39.01	39.04	38.72	38.93	38.93	-0.05%	14,237
May 20, 2025	39.00	39.06	38.82	38.95	38.95	-0.13%	12,211
May 19, 2025	38.70	39.42	38.70	39.00	39.00	-0.03%	10,385
May 16, 2025	39.01	39.29	38.81	39.01	39.01	-0.33%	12,955
May 15, 2025	38.84	39.33	38.84	39.14	39.14	1.14%	18,652
May 14, 2025	38.70	38.93	38.70	38.70	38.70	-0.05%	13,343
May 13, 2025	38.80	39.06	38.64	38.72	38.72	-0.21%	21,966
May 12, 2025	39.60	39.66	38.74	38.80	38.80	-0.03%	13,494
May 9, 2025	39.01	39.11	38.73	38.81	38.81	-	13,165
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