FRA, ADE End of Day and Historical Stock Data []

28 Aug 2025

LAST: 38.98	CHANGE: 0.72	OPEN: 39.08	HIGH: 39.44	ASK: 0.00	VOLUME: 16
LAST: 38.98	CHG(%): 1.81	PREV: 39.70	LOW: 38.98	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
28 Aug 25	39.08	39.44	38.98	38.98	16
27 Aug 25	38.42	39.70	38.42	39.70	850
26 Aug 25	39.50	39.50	36.80	38.02	803
25 Aug 25	40.06	40.06	39.10	39.52	755
22 Aug 25	39.46	41.24	39.46	41.24	245
21 Aug 25	39.30	39.60	39.30	39.60	84
20 Aug 25	40.80	40.80	39.00	39.70	170
19 Aug 25	40.70	40.98	40.70	40.92	237
18 Aug 25	40.20	40.74	40.20	40.54	1.8K
15 Aug 25	41.78	42.80	41.78	42.42	55

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

38.98