Register for real-time alerts, custom portfolio, and market movers
FRAS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 18.35 | -0.22 | -1.18% | 18.63 | 18.63 | 18.27 | 285,200 |
| May 15 2024 | 18.57 | 0.20 | 1.09% | 18.37 | 18.65 | 18.37 | 132,200 |
| May 14 2024 | 18.37 | 0.01 | 0.05% | 18.31 | 18.54 | 18.15 | 158,400 |
| May 13 2024 | 18.36 | 0.37 | 2.06% | 17.99 | 18.46 | 17.91 | 147,000 |
| May 10 2024 | 17.99 | -0.01 | -0.06% | 17.99 | 18.44 | 17.77 | 384,400 |
| May 09 2024 | 18.00 | -0.30 | -1.64% | 18.24 | 18.27 | 17.69 | 328,300 |
| May 08 2024 | 18.30 | 0.04 | 0.22% | 18.40 | 18.43 | 17.96 | 326,700 |
| May 07 2024 | 18.26 | -0.06 | -0.33% | 18.35 | 18.51 | 18.14 | 165,500 |
| May 06 2024 | 18.32 | -0.14 | -0.76% | 18.40 | 18.71 | 18.26 | 148,800 |
| May 03 2024 | 18.46 | 0.46 | 2.56% | 18.21 | 18.55 | 18.20 | 287,700 |
| May 02 2024 | 18.00 | -0.03 | -0.17% | 17.99 | 18.38 | 17.91 | 325,300 |
| Apr 30 2024 | 18.03 | -0.07 | -0.39% | 18.00 | 18.42 | 17.90 | 258,700 |
| Apr 29 2024 | 18.10 | 0.05 | 0.28% | 18.00 | 18.13 | 17.80 | 170,400 |
| Apr 26 2024 | 18.05 | 0.55 | 3.14% | 17.51 | 18.05 | 17.51 | 113,800 |
| Apr 25 2024 | 17.50 | -0.02 | -0.11% | 17.62 | 17.62 | 17.41 | 681,200 |
| Apr 24 2024 | 17.52 | -0.17 | -0.96% | 17.70 | 17.93 | 17.52 | 201,700 |
| Apr 23 2024 | 17.69 | -0.38 | -2.10% | 17.81 | 17.96 | 17.65 | 200,100 |
| Apr 22 2024 | 18.07 | 0.24 | 1.35% | 17.73 | 18.27 | 17.73 | 264,200 |
| Apr 19 2024 | 17.83 | 0.33 | 1.89% | 17.53 | 17.83 | 17.30 | 199,900 |
| Apr 18 2024 | 17.50 | 0.17 | 0.98% | 17.32 | 17.55 | 17.20 | 304,700 |
| Apr 17 2024 | 17.33 | 0.03 | 0.17% | 17.39 | 17.58 | 17.28 | 174,200 |
| Apr 16 2024 | 17.30 | 0.05 | 0.29% | 17.25 | 17.40 | 16.99 | 287,400 |
| Apr 15 2024 | 17.25 | -0.38 | -2.16% | 17.63 | 17.63 | 17.09 | 421,300 |
| Apr 12 2024 | 17.63 | -0.14 | -0.79% | 17.71 | 17.72 | 17.41 | 275,200 |
| Apr 11 2024 | 17.77 | -0.20 | -1.11% | 17.90 | 17.97 | 17.65 | 118,500 |
| Apr 10 2024 | 17.97 | -0.16 | -0.88% | 18.09 | 18.15 | 17.91 | 218,800 |
| Apr 09 2024 | 18.13 | 0.28 | 1.57% | 17.85 | 18.17 | 17.84 | 121,000 |
| Apr 08 2024 | 17.85 | 0.39 | 2.23% | 17.45 | 17.86 | 17.45 | 180,400 |
| Apr 05 2024 | 17.46 | -0.15 | -0.85% | 17.57 | 17.69 | 17.40 | 152,900 |
| Apr 04 2024 | 17.61 | 0.22 | 1.27% | 17.32 | 17.91 | 17.32 | 196,900 |
| Apr 03 2024 | 17.39 | -0.29 | -1.64% | 17.69 | 17.74 | 17.33 | 221,800 |
| Apr 02 2024 | 17.68 | 0.04 | 0.23% | 17.66 | 17.77 | 17.34 | 598,700 |
| Apr 01 2024 | 17.64 | -0.26 | -1.45% | 17.99 | 17.99 | 17.54 | 258,600 |
| Mar 28 2024 | 17.90 | -0.09 | -0.50% | 17.99 | 18.11 | 17.85 | 119,900 |
| Mar 27 2024 | 17.99 | 0.10 | 0.56% | 17.87 | 18.09 | 17.78 | 130,900 |
| Mar 26 2024 | 17.89 | 0.00 | 0.00% | 17.89 | 18.01 | 17.71 | 284,300 |
| Mar 25 2024 | 17.89 | -0.13 | -0.72% | 18.03 | 18.10 | 17.77 | 152,900 |
| Mar 22 2024 | 18.02 | -0.17 | -0.93% | 18.09 | 18.11 | 17.87 | 194,500 |
| Mar 21 2024 | 18.19 | 0.18 | 1.00% | 18.23 | 18.28 | 18.00 | 239,300 |
| Mar 20 2024 | 18.01 | 0.30 | 1.69% | 17.80 | 18.13 | 17.68 | 321,700 |
| Mar 19 2024 | 17.71 | 0.16 | 0.91% | 17.55 | 17.80 | 17.46 | 145,300 |
| Mar 18 2024 | 17.55 | -0.04 | -0.23% | 17.61 | 17.71 | 17.38 | 198,600 |
| Mar 15 2024 | 17.59 | 0.42 | 2.45% | 17.08 | 17.59 | 17.08 | 464,900 |
| Mar 14 2024 | 17.17 | -0.02 | -0.12% | 17.28 | 17.39 | 16.96 | 219,700 |
| Mar 13 2024 | 17.19 | 0.20 | 1.18% | 17.10 | 17.21 | 16.99 | 224,500 |
| Mar 12 2024 | 16.99 | 0.33 | 1.98% | 16.92 | 17.06 | 16.49 | 432,800 |
| Mar 11 2024 | 16.66 | 0.01 | 0.06% | 16.65 | 16.80 | 16.52 | 257,800 |
| Mar 08 2024 | 16.65 | -0.07 | -0.42% | 16.63 | 16.89 | 16.52 | 151,300 |
| Mar 07 2024 | 16.72 | -0.08 | -0.48% | 16.78 | 16.81 | 16.57 | 202,600 |
| Mar 06 2024 | 16.80 | 0.15 | 0.90% | 16.63 | 16.87 | 16.62 | 314,400 |
| Mar 05 2024 | 16.65 | 0.15 | 0.91% | 16.49 | 16.78 | 16.45 | 144,300 |
| Mar 04 2024 | 16.50 | -0.12 | -0.72% | 16.62 | 16.86 | 16.34 | 205,400 |
| Mar 01 2024 | 16.62 | 0.27 | 1.65% | 16.35 | 16.62 | 16.30 | 315,900 |
| Feb 29 2024 | 16.35 | -0.21 | -1.27% | 16.47 | 16.51 | 16.25 | 309,000 |
| Feb 28 2024 | 16.56 | -0.05 | -0.30% | 16.64 | 16.65 | 16.51 | 139,100 |
| Feb 27 2024 | 16.61 | 0.15 | 0.91% | 16.55 | 16.65 | 16.36 | 198,200 |
| Feb 26 2024 | 16.46 | 0.09 | 0.55% | 16.37 | 16.53 | 16.25 | 187,300 |
| Feb 23 2024 | 16.37 | -0.07 | -0.43% | 16.54 | 16.54 | 16.07 | 310,100 |
| Feb 22 2024 | 16.44 | 0.33 | 2.05% | 16.25 | 16.44 | 16.15 | 202,600 |
| Feb 21 2024 | 16.11 | -0.10 | -0.62% | 16.21 | 16.30 | 15.95 | 271,500 |
| Feb 20 2024 | 16.21 | 0.18 | 1.12% | 15.95 | 16.32 | 15.80 | 279,500 |
| Feb 19 2024 | 16.03 | 0.36 | 2.30% | 15.68 | 16.04 | 15.50 | 161,000 |
