FRAS3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 13 2022 | 9.92 | 0.13 | 1.33% | 9.83 | 10.18 | 9.83 | 157,600 |
May 12 2022 | 9.79 | -0.01 | -0.1% | 9.72 | 10.00 | 9.72 | 477,700 |
May 11 2022 | 9.80 | -0.12 | -1.21% | 9.93 | 10.10 | 9.76 | 164,200 |
May 10 2022 | 9.92 | -0.10 | -1.0% | 10.23 | 10.23 | 9.75 | 776,600 |
May 09 2022 | 10.02 | -0.41 | -3.93% | 10.20 | 10.28 | 9.87 | 373,500 |
May 06 2022 | 10.43 | -0.27 | -2.52% | 10.63 | 10.73 | 10.20 | 437,600 |
May 05 2022 | 10.70 | -0.55 | -4.89% | 11.11 | 11.11 | 10.42 | 534,700 |
May 04 2022 | 11.25 | 0.28 | 2.55% | 10.80 | 11.25 | 10.60 | 552,300 |
May 03 2022 | 10.97 | 0.06 | 0.55% | 10.91 | 11.04 | 10.80 | 158,100 |
May 02 2022 | 10.91 | -0.15 | -1.36% | 10.97 | 11.00 | 10.65 | 170,900 |
Apr 29 2022 | 11.06 | -0.41 | -3.57% | 11.74 | 11.95 | 10.77 | 680,300 |
Apr 28 2022 | 11.47 | 0.15 | 1.33% | 11.47 | 11.51 | 11.15 | 232,700 |
Apr 27 2022 | 11.32 | 0.29 | 2.63% | 11.03 | 11.43 | 11.03 | 187,200 |
Apr 26 2022 | 11.03 | -0.04 | -0.36% | 11.02 | 11.17 | 10.77 | 191,100 |
Apr 25 2022 | 11.07 | 0.45 | 4.24% | 10.94 | 11.09 | 10.65 | 211,300 |
Apr 22 2022 | 10.62 | -0.18 | -1.67% | 10.81 | 10.82 | 10.50 | 468,200 |
Apr 21 2022 | 10.80 | 0.00 | 0.0% | 10.80 | 10.80 | 10.80 | 0 |
Apr 20 2022 | 10.80 | 0.39 | 3.75% | 10.45 | 10.95 | 10.44 | 303,500 |
Apr 19 2022 | 10.41 | -0.48 | -4.41% | 10.82 | 10.85 | 10.15 | 2,705,800 |
Apr 18 2022 | 10.89 | -0.68 | -5.88% | 11.59 | 11.67 | 10.89 | 1,281,500 |
Apr 15 2022 | 11.57 | 0.00 | 0.0% | 11.57 | 11.57 | 11.57 | 0 |
Apr 14 2022 | 11.57 | 0.54 | 4.9% | 11.07 | 11.66 | 10.94 | 373,700 |
Apr 13 2022 | 11.03 | 0.05 | 0.46% | 11.02 | 11.14 | 10.60 | 1,093,100 |
Apr 12 2022 | 10.98 | -0.17 | -1.52% | 11.37 | 11.49 | 10.80 | 1,021,700 |
Apr 11 2022 | 11.15 | -0.41 | -3.55% | 11.69 | 11.69 | 10.77 | 1,175,400 |
Apr 08 2022 | 11.56 | -1.22 | -9.55% | 11.89 | 11.89 | 10.72 | 1,974,500 |
Apr 07 2022 | 12.78 | -0.62 | -4.63% | 13.45 | 13.52 | 12.73 | 250,200 |
Apr 06 2022 | 13.40 | -0.79 | -5.57% | 14.21 | 14.21 | 13.36 | 263,100 |
Apr 05 2022 | 14.19 | 0.09 | 0.64% | 14.48 | 14.48 | 14.15 | 108,700 |
Apr 04 2022 | 14.10 | -0.40 | -2.76% | 14.58 | 14.62 | 14.10 | 210,900 |
Apr 01 2022 | 14.50 | 0.21 | 1.47% | 14.33 | 14.54 | 14.23 | 120,700 |
Mar 31 2022 | 14.29 | 0.02 | 0.14% | 14.33 | 14.43 | 14.16 | 107,600 |
Mar 30 2022 | 14.27 | 0.12 | 0.85% | 14.70 | 14.84 | 14.13 | 138,800 |
Mar 29 2022 | 14.15 | 0.45 | 3.28% | 13.92 | 14.33 | 13.66 | 143,100 |
Mar 28 2022 | 13.70 | -0.21 | -1.51% | 13.91 | 13.92 | 13.60 | 274,900 |
Mar 25 2022 | 13.91 | -0.05 | -0.36% | 13.96 | 14.08 | 13.71 | 133,400 |
Mar 24 2022 | 13.96 | 0.59 | 4.41% | 13.30 | 13.96 | 13.24 | 296,500 |
Mar 23 2022 | 13.37 | 0.48 | 3.72% | 13.13 | 13.44 | 12.99 | 234,000 |
Mar 22 2022 | 12.89 | -0.06 | -0.46% | 13.00 | 13.31 | 12.85 | 430,800 |
Mar 21 2022 | 12.95 | -0.31 | -2.34% | 13.30 | 13.40 | 12.81 | 536,200 |
Mar 18 2022 | 13.26 | -0.24 | -1.78% | 13.61 | 14.06 | 13.26 | 3,294,200 |
Mar 17 2022 | 13.50 | 0.16 | 1.2% | 13.25 | 13.54 | 13.12 | 331,500 |
Mar 16 2022 | 13.34 | 0.28 | 2.14% | 13.07 | 13.42 | 13.03 | 225,100 |
Mar 15 2022 | 13.06 | 0.00 | 0.0% | 13.20 | 13.29 | 12.92 | 211,000 |
Mar 14 2022 | 13.06 | -0.15 | -1.14% | 13.16 | 13.43 | 13.06 | 213,300 |
Mar 11 2022 | 13.21 | 0.00 | 0.0% | 13.20 | 13.38 | 13.01 | 177,600 |
Mar 10 2022 | 13.21 | 0.56 | 4.43% | 12.62 | 13.28 | 12.43 | 264,100 |
Mar 09 2022 | 12.65 | 0.54 | 4.46% | 12.24 | 12.67 | 12.14 | 189,500 |
Mar 08 2022 | 12.11 | -0.98 | -7.49% | 13.17 | 13.23 | 12.11 | 325,600 |
Mar 07 2022 | 13.09 | -0.14 | -1.06% | 13.22 | 13.41 | 13.08 | 310,300 |
Mar 04 2022 | 13.23 | 0.09 | 0.68% | 13.11 | 13.32 | 12.92 | 250,900 |
Mar 03 2022 | 13.14 | -0.03 | -0.23% | 13.14 | 13.48 | 12.92 | 234,900 |
Mar 02 2022 | 13.17 | -0.42 | -3.09% | 13.56 | 13.56 | 13.02 | 324,500 |
Mar 01 2022 | 13.59 | 0.00 | 0.0% | 13.59 | 13.59 | 13.59 | 0 |
Feb 28 2022 | 13.59 | 0.00 | 0.0% | 13.59 | 13.59 | 13.59 | 0 |
Feb 25 2022 | 13.59 | -0.21 | -1.52% | 13.96 | 13.96 | 13.40 | 236,600 |
Feb 24 2022 | 13.80 | -0.69 | -4.76% | 14.09 | 14.17 | 13.53 | 363,900 |
Feb 23 2022 | 14.49 | 0.37 | 2.62% | 14.08 | 14.64 | 13.79 | 250,700 |
Feb 22 2022 | 14.12 | 0.73 | 5.45% | 13.44 | 14.12 | 13.39 | 237,100 |
Feb 21 2022 | 13.39 | 0.08 | 0.6% | 13.50 | 13.58 | 13.19 | 494,500 |
Feb 18 2022 | 13.31 | -0.30 | -2.2% | 13.63 | 13.64 | 13.24 | 253,700 |
Feb 17 2022 | 13.61 | 0.36 | 2.72% | 13.23 | 13.61 | 13.15 | 206,800 |
Feb 16 2022 | 13.25 | -0.16 | -1.19% | 13.43 | 13.45 | 13.25 | 209,400 |
Feb 15 2022 | 13.41 | -0.28 | -2.05% | 13.69 | 13.69 | 13.41 | 281,700 |