FRAS-LE ON More Historical Data - FRAS3 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Fras le Sa (FRAS3)
Fras le Sa (FRAS3) Historical

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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions