Register for real-time alerts, custom portfolio, and market movers
FRAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 30.14 | 0.29 | 0.97% | 29.50 | 30.20 | 29.50 | 4,674 |
| Apr 23 2024 | 29.85 | -0.65 | -2.13% | 30.40 | 30.40 | 29.83 | 5,896 |
| Apr 22 2024 | 30.50 | 0.74 | 2.49% | 30.44 | 31.10 | 29.95 | 4,456 |
| Apr 19 2024 | 29.76 | 1.73 | 6.17% | 28.37 | 30.50 | 27.94 | 7,345 |
| Apr 18 2024 | 28.03 | 1.53 | 5.77% | 26.54 | 29.4119 | 26.54 | 4,162 |
| Apr 17 2024 | 26.50 | 0.03 | 0.11% | 26.50 | 26.99 | 26.36 | 3,377 |
| Apr 16 2024 | 26.47 | 0.50 | 1.93% | 26.03 | 26.47 | 25.83 | 1,901 |
| Apr 15 2024 | 25.97 | 0.04 | 0.15% | 25.97 | 27.33 | 25.11 | 8,824 |
| Apr 12 2024 | 25.93 | -0.08 | -0.31% | 26.17 | 26.17 | 25.93 | 6,342 |
| Apr 11 2024 | 26.01 | 0.00 | 0.00% | 26.00 | 26.01 | 26.00 | 213 |
| Apr 10 2024 | 26.01 | -0.03 | -0.12% | 26.10 | 26.27 | 26.01 | 1,096 |
| Apr 09 2024 | 26.04 | 0.15 | 0.58% | 25.70 | 26.26 | 25.70 | 2,221 |
| Apr 08 2024 | 25.89 | 0.14 | 0.54% | 25.67 | 25.95 | 25.60 | 3,512 |
| Apr 05 2024 | 25.75 | 0.04 | 0.16% | 25.98 | 25.98 | 25.75 | 690 |
| Apr 04 2024 | 25.71 | 0.01 | 0.04% | 25.75 | 26.25 | 25.71 | 5,498 |
| Apr 03 2024 | 25.70 | -0.28 | -1.08% | 25.93 | 26.1899 | 25.70 | 11,831 |
| Apr 02 2024 | 25.98 | 0.15 | 0.58% | 25.81 | 26.14 | 25.61 | 9,779 |
| Apr 01 2024 | 25.83 | -0.37 | -1.41% | 26.03 | 26.20 | 25.83 | 2,160 |
| Mar 28 2024 | 26.20 | 0.20 | 0.77% | 26.00 | 26.34 | 25.9382 | 2,267 |
| Mar 27 2024 | 26.00 | 0.03 | 0.12% | 25.92 | 26.455 | 25.85 | 1,443 |
| Mar 26 2024 | 25.97 | -0.03 | -0.12% | 26.01 | 26.40 | 25.66 | 5,083 |
| Mar 25 2024 | 26.00 | -0.20 | -0.76% | 26.20 | 26.50 | 26.00 | 1,202 |
| Mar 22 2024 | 26.20 | 0.10 | 0.38% | 26.38 | 27.00 | 26.10 | 899 |
| Mar 21 2024 | 26.10 | -0.16 | -0.61% | 26.59 | 26.6941 | 26.10 | 1,838 |
| Mar 20 2024 | 26.26 | 0.00 | 0.00% | 26.31 | 26.90 | 26.0945 | 1,906 |
| Mar 19 2024 | 26.26 | -0.24 | -0.91% | 26.40 | 26.9899 | 26.26 | 1,768 |
| Mar 18 2024 | 26.50 | 0.00 | 0.00% | 26.30 | 26.65 | 26.30 | 1,911 |
| Mar 15 2024 | 26.50 | 0.29 | 1.11% | 26.37 | 26.80 | 26.00 | 7,114 |
| Mar 14 2024 | 26.21 | 0.21 | 0.81% | 26.12 | 26.44 | 25.75 | 7,086 |
| Mar 13 2024 | 26.00 | -0.34 | -1.29% | 26.30 | 26.30 | 26.00 | 578 |
| Mar 12 2024 | 26.34 | -0.13 | -0.49% | 26.45 | 26.62 | 25.92 | 5,780 |
| Mar 11 2024 | 26.47 | -0.02 | -0.08% | 26.25 | 26.48 | 26.25 | 1,292 |
| Mar 08 2024 | 26.49 | 0.09 | 0.34% | 26.49 | 26.49 | 26.26 | 860 |
| Mar 07 2024 | 26.40 | -0.04 | -0.15% | 26.25 | 27.27 | 26.25 | 4,524 |
| Mar 06 2024 | 26.44 | -0.16 | -0.60% | 26.56 | 26.56 | 26.30 | 489 |
| Mar 05 2024 | 26.60 | 0.48 | 1.84% | 26.20 | 26.60 | 26.17 | 883 |
| Mar 04 2024 | 26.12 | 0.00 | 0.00% | 26.25 | 26.40 | 26.12 | 1,736 |
| Mar 01 2024 | 26.12 | -0.19 | -0.72% | 26.15 | 26.50 | 26.035 | 1,450 |
| Feb 29 2024 | 26.31 | -0.06 | -0.23% | 26.35 | 26.85 | 26.21 | 4,583 |
| Feb 28 2024 | 26.37 | -0.23 | -0.86% | 26.78 | 26.78 | 26.27 | 10,923 |
| Feb 27 2024 | 26.60 | 0.09 | 0.34% | 26.35 | 27.05 | 26.30 | 5,416 |
| Feb 26 2024 | 26.51 | -0.09 | -0.34% | 26.31 | 26.62 | 26.275 | 1,878 |
| Feb 23 2024 | 26.60 | 0.10 | 0.38% | 26.49 | 27.17 | 26.46 | 2,932 |
| Feb 22 2024 | 26.50 | 0.30 | 1.15% | 26.10 | 26.89 | 26.05 | 7,509 |
| Feb 21 2024 | 26.20 | -0.10 | -0.38% | 26.07 | 26.55 | 25.86 | 14,496 |
| Feb 20 2024 | 26.30 | 0.05 | 0.19% | 26.18 | 26.40 | 26.18 | 1,414 |
| Feb 16 2024 | 26.25 | 0.00 | 0.00% | 26.54 | 26.54 | 25.5201 | 2,253 |
| Feb 15 2024 | 26.25 | 0.53 | 2.06% | 26.01 | 26.83 | 25.535 | 12,533 |
| Feb 14 2024 | 25.72 | 0.17 | 0.67% | 25.72 | 26.25 | 25.25 | 7,845 |
| Feb 13 2024 | 25.55 | -2.96 | -10.38% | 28.40 | 28.40 | 25.55 | 5,891 |
| Feb 12 2024 | 28.51 | -0.37 | -1.28% | 29.10 | 29.10 | 28.51 | 2,016 |
| Feb 09 2024 | 28.88 | 0.36 | 1.26% | 28.59 | 28.88 | 28.59 | 71 |
| Feb 08 2024 | 28.52 | -0.59 | -2.03% | 29.26 | 29.80 | 28.52 | 5,991 |
| Feb 07 2024 | 29.11 | -2.15 | -6.88% | 31.56 | 31.61 | 29.075 | 14,606 |
| Feb 06 2024 | 31.26 | -0.38 | -1.20% | 31.62 | 31.7131 | 31.26 | 4,092 |
| Feb 05 2024 | 31.64 | -0.65 | -2.01% | 32.03 | 32.27 | 31.64 | 2,480 |
| Feb 02 2024 | 32.29 | 0.58 | 1.83% | 31.88 | 32.30 | 31.67 | 1,559 |
| Feb 01 2024 | 31.71 | -0.61 | -1.89% | 32.65 | 32.65 | 31.71 | 6,460 |
| Jan 31 2024 | 32.32 | -0.88 | -2.65% | 32.51 | 33.30 | 32.32 | 2,602 |
| Jan 30 2024 | 33.20 | -0.10 | -0.30% | 33.99 | 33.99 | 32.80 | 7,017 |
| Jan 29 2024 | 33.30 | -0.36 | -1.07% | 33.66 | 33.805 | 33.30 | 6,251 |
| Jan 26 2024 | 33.66 | -0.01 | -0.03% | 33.67 | 33.67 | 33.35 | 2,811 |
