Register to chat with like-minded investors on our interactive forums.
FRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.26 | 0.09 | 0.68% | 13.23 | 13.28 | 13.20 | 156,143 |
| May 16 2024 | 13.17 | -0.09 | -0.68% | 13.29 | 13.29 | 13.14 | 82,851 |
| May 15 2024 | 13.26 | 0.00 | 0.00% | 13.32 | 13.32 | 13.17 | 122,579 |
| May 14 2024 | 13.26 | -0.06 | -0.45% | 13.24 | 13.2797 | 13.21 | 111,920 |
| May 13 2024 | 13.32 | 0.08 | 0.60% | 13.22 | 13.3399 | 13.22 | 135,915 |
| May 10 2024 | 13.24 | 0.03 | 0.23% | 13.21 | 13.25 | 13.21 | 57,026 |
| May 09 2024 | 13.21 | -0.04 | -0.30% | 13.28 | 13.29 | 13.18 | 110,653 |
| May 08 2024 | 13.25 | 0.06 | 0.45% | 13.22 | 13.2635 | 13.1811 | 126,929 |
| May 07 2024 | 13.19 | 0.11 | 0.84% | 13.14 | 13.23 | 13.09 | 139,121 |
| May 06 2024 | 13.08 | -0.04 | -0.30% | 13.17 | 13.17 | 13.0122 | 152,279 |
| May 03 2024 | 13.12 | 0.00 | 0.00% | 13.11 | 13.12 | 13.08 | 84,161 |
| May 02 2024 | 13.12 | 0.01 | 0.08% | 13.11 | 13.12 | 12.96 | 119,450 |
| May 01 2024 | 13.11 | 0.11 | 0.85% | 13.05 | 13.1172 | 13.01 | 145,522 |
| Apr 30 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.026 | 12.94 | 142,133 |
| Apr 29 2024 | 13.00 | -0.06 | -0.46% | 13.05 | 13.11 | 12.96 | 179,896 |
| Apr 26 2024 | 13.06 | 0.01 | 0.08% | 13.12 | 13.12 | 13.06 | 81,821 |
| Apr 25 2024 | 13.05 | -0.08 | -0.61% | 13.09 | 13.09 | 12.99 | 84,145 |
| Apr 24 2024 | 13.13 | -0.06 | -0.45% | 13.20 | 13.20 | 13.12 | 142,908 |
| Apr 23 2024 | 13.19 | 0.09 | 0.69% | 13.11 | 13.205 | 13.11 | 86,206 |
| Apr 22 2024 | 13.10 | 0.10 | 0.77% | 13.06 | 13.16 | 13.0332 | 101,712 |
| Apr 19 2024 | 13.00 | 0.09 | 0.70% | 12.95 | 13.04 | 12.9399 | 106,810 |
| Apr 18 2024 | 12.91 | 0.07 | 0.55% | 12.89 | 12.94 | 12.88 | 72,425 |
| Apr 17 2024 | 12.84 | 0.01 | 0.08% | 12.87 | 12.92 | 12.82 | 104,616 |
| Apr 16 2024 | 12.83 | 0.06 | 0.47% | 12.7316 | 12.83 | 12.71 | 133,553 |
| Apr 15 2024 | 12.77 | -0.13 | -1.01% | 12.95 | 12.96 | 12.74 | 137,353 |
| Apr 12 2024 | 12.90 | -0.31 | -2.35% | 13.07 | 13.135 | 12.74 | 187,751 |
| Apr 11 2024 | 13.21 | 0.14 | 1.07% | 13.10 | 13.22 | 13.08 | 180,355 |
| Apr 10 2024 | 13.07 | 0.05 | 0.38% | 12.99 | 13.10 | 12.98 | 112,249 |
| Apr 09 2024 | 13.02 | 0.01 | 0.08% | 13.04 | 13.055 | 12.96 | 96,632 |
| Apr 08 2024 | 13.01 | 0.14 | 1.09% | 12.93 | 13.0277 | 12.88 | 134,353 |
| Apr 05 2024 | 12.87 | -0.06 | -0.46% | 12.94 | 12.9493 | 12.87 | 126,387 |
| Apr 04 2024 | 12.93 | -0.10 | -0.77% | 13.05 | 13.075 | 12.90 | 131,779 |
| Apr 03 2024 | 13.03 | -0.06 | -0.46% | 13.02 | 13.08 | 13.00 | 151,985 |
| Apr 02 2024 | 13.09 | 0.09 | 0.69% | 12.9599 | 13.11 | 12.93 | 207,084 |
| Apr 01 2024 | 13.00 | 0.08 | 0.62% | 12.99 | 13.02 | 12.9401 | 128,665 |
| Mar 28 2024 | 12.92 | -0.07 | -0.54% | 13.03 | 13.045 | 12.92 | 304,985 |
| Mar 27 2024 | 12.99 | 0.05 | 0.39% | 13.03 | 13.045 | 12.93 | 126,859 |
| Mar 26 2024 | 12.94 | 0.10 | 0.78% | 12.88 | 12.99 | 12.88 | 108,411 |
| Mar 25 2024 | 12.84 | -0.01 | -0.08% | 12.85 | 12.91 | 12.8098 | 107,608 |
| Mar 22 2024 | 12.85 | -0.02 | -0.16% | 12.93 | 12.935 | 12.73 | 145,923 |
| Mar 21 2024 | 12.87 | -0.05 | -0.39% | 12.95 | 12.96 | 12.86 | 161,306 |
| Mar 20 2024 | 12.92 | 0.05 | 0.39% | 12.90 | 12.92 | 12.83 | 151,536 |
| Mar 19 2024 | 12.87 | -0.12 | -0.92% | 13.00 | 13.00 | 12.84 | 152,350 |
| Mar 18 2024 | 12.99 | 0.08 | 0.62% | 12.93 | 13.01 | 12.925 | 164,354 |
| Mar 15 2024 | 12.91 | 0.00 | 0.00% | 12.91 | 12.9267 | 12.88 | 84,631 |
| Mar 14 2024 | 12.91 | -0.14 | -1.07% | 12.94 | 12.97 | 12.85 | 98,644 |
| Mar 13 2024 | 13.05 | 0.04 | 0.31% | 13.05 | 13.095 | 12.99 | 128,429 |
| Mar 12 2024 | 13.01 | 0.10 | 0.77% | 12.92 | 13.01 | 12.91 | 181,525 |
| Mar 11 2024 | 12.91 | 0.02 | 0.16% | 12.82 | 12.9336 | 12.81 | 309,530 |
| Mar 08 2024 | 12.89 | -0.11 | -0.85% | 13.00 | 13.06 | 12.89 | 229,293 |
| Mar 07 2024 | 13.00 | 0.03 | 0.23% | 13.00 | 13.04 | 12.99 | 149,642 |
| Mar 06 2024 | 12.97 | 0.07 | 0.54% | 12.95 | 12.97 | 12.9335 | 106,220 |
| Mar 05 2024 | 12.90 | 0.09 | 0.70% | 12.86 | 12.94 | 12.83 | 160,649 |
| Mar 04 2024 | 12.81 | -0.04 | -0.31% | 12.88 | 12.92 | 12.81 | 248,589 |
| Mar 01 2024 | 12.85 | 0.06 | 0.47% | 12.83 | 12.93 | 12.80 | 226,846 |
| Feb 29 2024 | 12.79 | 0.14 | 1.11% | 12.74 | 12.79 | 12.71 | 150,670 |
| Feb 28 2024 | 12.65 | 0.04 | 0.32% | 12.67 | 12.67 | 12.60 | 154,843 |
| Feb 27 2024 | 12.61 | 0.01 | 0.08% | 12.61 | 12.6499 | 12.575 | 170,471 |
| Feb 26 2024 | 12.60 | -0.01 | -0.08% | 12.64 | 12.67 | 12.59 | 127,832 |
| Feb 23 2024 | 12.61 | -0.13 | -1.02% | 12.79 | 12.82 | 12.57 | 297,441 |
| Feb 22 2024 | 12.74 | -0.09 | -0.70% | 12.87 | 12.915 | 12.71 | 179,230 |
| Feb 21 2024 | 12.83 | 0.02 | 0.16% | 12.83 | 12.96 | 12.80 | 298,809 |
| Feb 20 2024 | 12.81 | -0.05 | -0.39% | 12.81 | 12.8802 | 12.775 | 134,710 |
