FRAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.45	63.98	61.92	63.21	63.21	1.23%	144,492
Jun 25, 2026	61.92	62.47	60.66	62.44	62.44	0.84%	21,416
Jun 24, 2026	63.00	63.99	61.92	61.92	61.92	-1.89%	23,929
Jun 23, 2026	62.20	63.54	61.80	63.11	63.11	1.72%	29,105
Jun 22, 2026	61.45	62.04	60.79	62.04	62.04	0.96%	16,304
Jun 18, 2026	60.98	61.51	60.64	61.45	61.45	2.05%	17,810
Jun 17, 2026	61.12	61.72	59.49	60.22	60.22	-0.91%	15,275
Jun 16, 2026	59.69	60.87	59.34	60.77	60.77	1.81%	50,717
Jun 15, 2026	60.87	62.01	58.63	59.69	59.69	-1.86%	16,770
Jun 12, 2026	59.70	61.08	59.70	60.82	60.82	1.40%	17,312
Jun 11, 2026	59.75	60.30	59.30	59.98	59.98	0.52%	17,053
Jun 10, 2026	61.13	61.13	59.41	59.67	59.67	-2.39%	35,346
Jun 9, 2026	59.75	62.84	59.75	61.13	61.13	3.73%	22,130
Jun 8, 2026	58.31	60.05	57.36	58.93	58.93	0.35%	32,307
Jun 5, 2026	60.00	60.00	57.65	58.73	58.73	1.25%	28,015
Jun 4, 2026	56.10	58.00	56.10	58.00	58.00	3.61%	15,306
Jun 3, 2026	56.54	56.72	55.13	55.98	55.98	-1.21%	21,487
Jun 2, 2026	56.59	57.57	56.59	56.67	56.67	-0.62%	18,585
Jun 1, 2026	57.45	57.58	55.80	57.02	57.02	-1.91%	12,297
May 29, 2026	59.02	59.31	58.13	58.13	58.13	-0.60%	12,647
May 28, 2026	58.74	59.14	58.07	58.48	58.48	-0.68%	15,110
May 27, 2026	57.27	59.01	57.27	58.88	58.88	2.83%	18,822
May 26, 2026	58.79	59.46	56.11	57.26	57.26	-1.77%	20,312
May 22, 2026	57.40	59.61	57.29	58.29	58.29	1.22%	56,807
May 21, 2026	55.94	57.83	55.34	57.59	57.59	1.19%	25,818
May 20, 2026	57.38	57.95	56.60	56.91	56.91	0.21%	15,747
May 19, 2026	55.85	58.01	55.29	56.79	56.79	2.56%	41,417
May 18, 2026	54.98	56.12	54.96	55.38	55.38	1.77%	34,510
May 15, 2026	55.55	55.73	54.30	54.41	54.41	-3.43%	12,735
May 14, 2026	56.28	57.20	55.81	56.34	56.34	0.97%	23,777
May 13, 2026	55.60	56.55	55.50	55.80	55.80	-0.53%	20,059
May 12, 2026	55.71	56.10	55.24	56.10	56.10	0.25%	17,892
May 11, 2026	58.50	58.72	55.96	55.96	55.96	-4.34%	21,704
May 8, 2026	57.47	58.79	57.25	58.50	58.50	1.62%	44,530
May 7, 2026	57.22	58.35	57.22	57.57	57.57	0.61%	17,270
May 6, 2026	57.79	58.40	57.17	57.22	57.22	-0.47%	24,916
May 5, 2026	55.90	57.74	55.82	57.49	57.49	2.44%	26,361
May 4, 2026	56.63	57.15	55.91	56.12	56.12	-1.79%	31,951
May 1, 2026	55.61	57.62	55.24	57.14	57.14	2.02%	58,550
Apr 30, 2026	54.97	56.35	54.97	56.35	56.01	1.81%	43,601
Apr 29, 2026	58.50	58.79	55.35	55.35	55.02	-5.88%	33,680
Apr 28, 2026	56.97	58.81	56.97	58.81	58.46	3.61%	21,306
Apr 27, 2026	55.62	57.41	55.60	56.76	56.42	1.30%	81,730
Apr 24, 2026	55.75	57.74	55.22	56.03	55.69	-0.41%	24,455
Apr 23, 2026	56.35	56.94	55.92	56.26	55.92	-0.19%	18,455
Apr 22, 2026	56.59	57.34	55.65	56.37	56.02	-0.40%	15,095
Apr 21, 2026	60.00	60.00	56.20	56.59	56.25	-1.63%	37,967
Apr 20, 2026	58.20	58.85	57.46	57.53	57.18	-1.61%	43,614
Apr 17, 2026	56.84	58.64	56.81	58.47	58.12	3.74%	68,589
Apr 16, 2026	56.68	56.68	55.54	56.36	56.02	-0.37%	14,277
Apr 15, 2026	57.48	57.50	56.22	56.57	56.23	-1.00%	17,828
Apr 14, 2026	57.13	57.72	56.29	57.14	56.80	-0.28%	32,150
Apr 13, 2026	56.79	57.58	56.28	57.30	56.95	1.24%	48,076
Apr 10, 2026	56.44	56.66	55.32	56.60	56.26	-0.61%	131,416
Apr 9, 2026	53.52	56.95	53.52	56.95	56.61	4.04%	35,567
Apr 8, 2026	55.00	56.00	54.64	54.74	54.41	1.16%	57,794
Apr 7, 2026	52.00	54.16	51.53	54.11	53.78	2.02%	28,079
Apr 6, 2026	51.33	53.72	51.02	53.04	52.72	2.65%	56,879
Apr 2, 2026	50.35	51.67	49.47	51.67	51.36	2.54%	26,001
Apr 1, 2026	50.81	51.75	50.11	50.39	50.09	-1.35%	30,120
Mar 31, 2026	51.90	52.02	50.78	51.08	50.77	-0.94%	86,647
Mar 30, 2026	50.05	51.73	49.73	51.57	51.25	2.58%	37,489
Mar 27, 2026	50.64	50.64	49.96	50.27	49.97	-0.57%	8,395
Mar 26, 2026	50.02	50.56	49.87	50.56	50.25	0.84%	13,371
Mar 25, 2026	50.33	50.33	49.94	50.14	49.84	0.06%	10,502
Mar 24, 2026	49.72	50.79	49.64	50.11	49.81	-0.08%	9,901
Mar 23, 2026	48.91	50.66	48.91	50.15	49.85	3.47%	18,085
Mar 20, 2026	49.05	49.31	47.82	48.47	48.18	-1.24%	30,412
Mar 19, 2026	47.30	49.59	47.00	49.08	48.78	2.42%	19,728
Mar 18, 2026	49.14	49.14	47.64	47.92	47.63	-1.98%	20,752
Mar 17, 2026	50.10	50.10	48.74	48.89	48.60	-1.81%	17,634
Mar 16, 2026	49.58	50.80	49.47	49.79	49.49	1.48%	17,216
Mar 13, 2026	49.35	49.44	48.95	49.07	48.77	-0.64%	12,993
Mar 12, 2026	48.31	49.38	47.25	49.38	49.08	-0.04%	12,491
Mar 11, 2026	49.23	49.40	48.77	49.40	49.10	-0.94%	12,734
Mar 10, 2026	49.08	51.83	48.89	49.87	49.57	2.07%	20,673
Mar 9, 2026	49.28	49.96	47.10	48.86	48.57	-2.42%	33,607
Mar 6, 2026	50.46	50.86	48.67	50.07	49.77	-2.03%	35,944
Mar 5, 2026	51.32	52.00	50.94	51.11	50.80	-2.48%	46,891
Mar 4, 2026	52.60	53.60	52.22	52.41	52.09	-0.38%	15,837
Mar 3, 2026	52.23	53.27	51.33	52.61	52.29	-0.66%	21,908
Mar 2, 2026	50.50	52.97	50.39	52.96	52.64	2.87%	24,715
Feb 27, 2026	51.59	51.59	50.70	51.48	51.17	-0.60%	30,287
Feb 26, 2026	52.34	53.51	51.47	51.79	51.48	-1.03%	15,585
Feb 25, 2026	51.86	52.80	51.81	52.33	52.01	1.05%	17,990
Feb 24, 2026	50.76	52.59	50.65	51.79	51.47	1.04%	30,524
Feb 23, 2026	51.42	51.44	50.68	51.25	50.94	-0.64%	39,111
Feb 20, 2026	50.73	51.72	50.73	51.58	51.27	1.02%	12,250
Feb 19, 2026	50.62	51.28	50.18	51.06	50.75	0.79%	14,233
Feb 18, 2026	49.61	51.44	49.61	50.66	50.35	1.40%	36,100
Feb 17, 2026	49.50	50.69	49.26	49.96	49.66	1.71%	17,240
Feb 13, 2026	49.73	49.80	48.78	49.12	48.82	-0.99%	22,936
Feb 12, 2026	49.10	50.25	48.32	49.61	49.31	2.20%	35,290
Feb 11, 2026	49.60	49.98	48.54	48.54	48.25	-2.18%	14,684
Feb 10, 2026	48.10	50.17	48.10	49.62	49.32	2.61%	31,486
Feb 9, 2026	48.12	49.80	47.57	48.36	48.07	0.62%	34,320
Feb 6, 2026	47.26	48.37	47.19	48.06	47.77	2.28%	29,043
Feb 5, 2026	48.37	48.73	46.56	47.32	46.71	-1.97%	44,921
Feb 4, 2026	50.22	51.16	48.18	48.27	47.64	-3.88%	57,747
Feb 3, 2026	51.00	52.09	49.06	50.22	49.57	-2.66%	23,662