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

08 Aug 2025

LAST: 42.10	CHANGE: 0.32	OPEN: 42.40	HIGH: 42.58	ASK: 0.00	VOLUME: 318
LAST: 42.10	CHG(%): 0.76	PREV: 41.78	LOW: 42.10	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
08 Aug 25	42.40	42.58	42.10	42.10	318
07 Aug 25	40.60	41.78	40.60	41.78	0
06 Aug 25	41.07	41.07	40.69	40.94	0
05 Aug 25	42.15	42.15	41.58	41.58	0
04 Aug 25	41.13	41.49	40.36	41.49	0
01 Aug 25	41.86	41.86	40.78	40.78	0
31 Jul 25	43.95	45.39	43.35	43.35	0
30 Jul 25	44.87	44.87	44.25	44.63	0
29 Jul 25	45.46	45.46	43.84	44.09	0
28 Jul 25	45.21	45.21	45.21	45.21	0

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:

42.10