Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FRA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 53.80 | 0.85 | 1.61% | 53.05 | 54.05 | 52.75 | 17,599 |
| May 31 2024 | 52.95 | 0.65 | 1.24% | 52.30 | 53.00 | 51.90 | 8,296 |
| May 30 2024 | 52.30 | 0.80 | 1.55% | 51.20 | 52.95 | 51.20 | 7,523 |
| May 29 2024 | 51.50 | 0.65 | 1.28% | 50.80 | 51.75 | 50.70 | 5,250 |
| May 28 2024 | 50.85 | -1.25 | -2.40% | 52.05 | 53.00 | 50.85 | 10,576 |
| May 27 2024 | 52.10 | 1.80 | 3.58% | 50.35 | 52.55 | 50.10 | 9,822 |
| May 24 2024 | 50.30 | -0.35 | -0.69% | 50.50 | 50.65 | 49.90 | 10,693 |
| May 23 2024 | 50.65 | -0.25 | -0.49% | 51.05 | 51.80 | 50.60 | 2,527 |
| May 22 2024 | 50.90 | -1.30 | -2.49% | 52.35 | 52.35 | 50.70 | 10,596 |
| May 21 2024 | 52.20 | -0.65 | -1.23% | 52.45 | 52.90 | 51.50 | 11,742 |
| May 20 2024 | 52.85 | 0.20 | 0.38% | 52.30 | 52.85 | 51.65 | 4,693 |
| May 17 2024 | 52.65 | 0.40 | 0.77% | 52.55 | 53.25 | 52.15 | 30,723 |
| May 16 2024 | 52.25 | 0.65 | 1.26% | 51.60 | 53.00 | 51.40 | 21,522 |
| May 15 2024 | 51.60 | 1.30 | 2.58% | 50.40 | 52.00 | 50.40 | 20,758 |
| May 14 2024 | 50.30 | 2.64 | 5.54% | 48.52 | 50.65 | 47.40 | 38,583 |
| May 13 2024 | 47.66 | 0.26 | 0.55% | 47.48 | 48.26 | 47.04 | 12,683 |
| May 10 2024 | 47.40 | -1.24 | -2.55% | 48.18 | 48.90 | 47.26 | 15,126 |
| May 09 2024 | 48.64 | 0.04 | 0.08% | 48.30 | 48.64 | 48.20 | 1,189 |
| May 08 2024 | 48.60 | 0.32 | 0.66% | 48.20 | 48.70 | 48.20 | 5,039 |
| May 07 2024 | 48.28 | 0.38 | 0.79% | 47.88 | 48.36 | 47.78 | 5,363 |
| May 06 2024 | 47.90 | 0.18 | 0.38% | 47.92 | 48.22 | 47.50 | 4,343 |
| May 03 2024 | 47.72 | -0.08 | -0.17% | 47.98 | 48.96 | 47.72 | 29,218 |
| May 02 2024 | 47.80 | 0.98 | 2.09% | 47.92 | 48.18 | 47.10 | 10,231 |
| Apr 30 2024 | 46.82 | -0.62 | -1.31% | 47.90 | 47.90 | 46.60 | 8,153 |
| Apr 29 2024 | 47.44 | -0.02 | -0.04% | 47.46 | 48.14 | 47.18 | 6,994 |
| Apr 26 2024 | 47.46 | 0.20 | 0.42% | 46.98 | 47.74 | 46.98 | 10,567 |
| Apr 25 2024 | 47.26 | 0.38 | 0.81% | 46.78 | 47.50 | 46.44 | 8,280 |
| Apr 24 2024 | 46.88 | 0.52 | 1.12% | 46.98 | 47.06 | 46.20 | 5,023 |
| Apr 23 2024 | 46.36 | 0.84 | 1.85% | 45.56 | 46.84 | 45.10 | 6,812 |
| Apr 22 2024 | 45.52 | -0.16 | -0.35% | 45.78 | 46.00 | 45.42 | 6,516 |
| Apr 19 2024 | 45.68 | -0.48 | -1.04% | 45.32 | 45.70 | 45.12 | 6,320 |
| Apr 18 2024 | 46.16 | 0.90 | 1.99% | 45.42 | 46.30 | 45.42 | 4,079 |
| Apr 17 2024 | 45.26 | 0.96 | 2.17% | 44.32 | 46.06 | 44.32 | 17,366 |
| Apr 16 2024 | 44.30 | -0.54 | -1.20% | 44.50 | 45.16 | 44.02 | 9,315 |
| Apr 15 2024 | 44.84 | 0.00 | 0.00% | 45.00 | 46.22 | 44.40 | 35,958 |
| Apr 12 2024 | 44.84 | -1.08 | -2.35% | 46.18 | 46.54 | 44.70 | 23,642 |
| Apr 11 2024 | 45.92 | -1.84 | -3.85% | 47.78 | 47.78 | 45.30 | 37,946 |
| Apr 10 2024 | 47.76 | -0.76 | -1.57% | 48.42 | 48.66 | 47.28 | 29,266 |
| Apr 09 2024 | 48.52 | 0.08 | 0.17% | 48.40 | 49.10 | 47.82 | 10,789 |
| Apr 08 2024 | 48.44 | 0.04 | 0.08% | 48.40 | 48.96 | 48.00 | 6,419 |
| Apr 05 2024 | 48.40 | 0.40 | 0.83% | 48.02 | 48.44 | 47.66 | 13,449 |
| Apr 04 2024 | 48.00 | -0.48 | -0.99% | 48.48 | 49.58 | 48.00 | 18,162 |
| Apr 03 2024 | 48.48 | 0.70 | 1.47% | 47.68 | 48.82 | 47.24 | 13,473 |
| Apr 02 2024 | 47.78 | -0.87 | -1.79% | 48.80 | 49.18 | 47.26 | 33,347 |
| Mar 28 2024 | 48.65 | -0.50 | -1.02% | 48.88 | 49.18 | 48.60 | 9,269 |
| Mar 27 2024 | 49.15 | -0.45 | -0.91% | 49.33 | 49.33 | 48.20 | 14,567 |
| Mar 26 2024 | 49.60 | 1.60 | 3.33% | 48.01 | 49.90 | 47.97 | 22,650 |
| Mar 25 2024 | 48.00 | -0.49 | -1.01% | 48.69 | 48.74 | 48.00 | 12,307 |
| Mar 22 2024 | 48.49 | 0.30 | 0.62% | 48.60 | 48.99 | 47.91 | 19,245 |
| Mar 21 2024 | 48.19 | -0.47 | -0.97% | 48.74 | 48.82 | 48.19 | 24,162 |
| Mar 20 2024 | 48.66 | 0.09 | 0.19% | 48.79 | 48.85 | 47.10 | 36,630 |
| Mar 19 2024 | 48.57 | -2.83 | -5.51% | 51.36 | 51.36 | 48.10 | 80,563 |
| Mar 18 2024 | 51.40 | -1.04 | -1.98% | 52.28 | 52.70 | 51.38 | 7,265 |
| Mar 15 2024 | 52.44 | -0.48 | -0.91% | 53.30 | 54.02 | 52.44 | 13,715 |
| Mar 14 2024 | 52.92 | 0.82 | 1.57% | 52.52 | 54.08 | 52.44 | 15,351 |
| Mar 13 2024 | 52.10 | -0.42 | -0.80% | 52.48 | 53.06 | 52.06 | 5,470 |
| Mar 12 2024 | 52.52 | 1.04 | 2.02% | 51.90 | 53.12 | 51.72 | 13,211 |
| Mar 11 2024 | 51.48 | 0.02 | 0.04% | 51.48 | 51.92 | 51.32 | 8,025 |
| Mar 08 2024 | 51.46 | 0.60 | 1.18% | 51.02 | 51.82 | 50.82 | 6,054 |
| Mar 07 2024 | 50.86 | 0.95 | 1.90% | 50.20 | 51.54 | 49.91 | 8,501 |
| Mar 06 2024 | 49.91 | -0.79 | -1.56% | 50.74 | 50.74 | 49.89 | 4,717 |
