FRA:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.90	45.90	45.90	45.90	45.90	0.86%	-
Mar 26, 2026	45.51	45.51	45.51	45.51	45.51	-0.76%	-
Mar 25, 2026	45.86	45.86	45.86	45.86	45.86	1.46%	-
Mar 24, 2026	45.20	45.20	45.20	45.20	45.20	2.80%	-
Mar 23, 2026	43.97	43.97	43.97	43.97	43.97	1.10%	-
Mar 20, 2026	43.91	43.91	43.49	43.49	43.49	-	-
Mar 19, 2026	43.41	43.49	43.41	43.49	43.49	-0.84%	-
Mar 18, 2026	43.73	43.86	43.73	43.86	43.86	1.36%	-
Mar 17, 2026	42.39	43.27	42.39	43.27	43.27	-4.27%	-
Mar 16, 2026	45.63	45.63	45.20	45.20	45.20	-1.01%	-
Mar 13, 2026	45.55	45.66	45.55	45.66	45.66	0.82%	-
Mar 12, 2026	45.96	45.96	45.29	45.29	45.29	-1.39%	-
Mar 11, 2026	46.25	46.25	45.93	45.93	45.93	1.46%	-
Mar 10, 2026	47.28	47.28	45.27	45.27	45.27	2.68%	220
Mar 9, 2026	45.09	45.90	44.09	44.09	44.09	-1.52%	90
Mar 6, 2026	47.11	47.11	44.77	44.77	44.77	-4.38%	-
Mar 5, 2026	46.53	46.82	46.53	46.82	46.82	0.60%	-
Mar 4, 2026	46.78	46.78	46.54	46.54	46.54	0.98%	-
Mar 3, 2026	46.83	46.83	46.09	46.09	46.09	0.07%	-
Mar 2, 2026	45.03	46.06	45.03	46.06	46.06	-1.90%	1
Feb 27, 2026	48.36	48.36	46.95	46.95	46.95	-1.98%	-
Feb 26, 2026	47.23	47.90	47.23	47.90	47.90	2.99%	-
Feb 25, 2026	46.42	46.51	46.42	46.51	46.51	0.91%	-
Feb 24, 2026	45.86	46.09	45.86	46.09	46.09	-1.71%	-
Feb 23, 2026	47.71	47.71	46.89	46.89	46.89	-1.49%	-
Feb 20, 2026	48.65	48.65	47.60	47.60	47.60	0.49%	-
Feb 19, 2026	47.85	47.85	47.37	47.37	47.37	-0.19%	-
Feb 18, 2026	47.33	47.46	47.33	47.46	47.46	0.15%	-
Feb 17, 2026	47.31	47.39	47.31	47.39	47.39	-0.63%	-
Feb 16, 2026	47.69	47.69	47.69	47.69	46.80	0.29%	-
Feb 13, 2026	47.70	47.70	47.55	47.55	46.67	-5.92%	-
Feb 12, 2026	50.38	50.54	50.38	50.54	49.60	-0.90%	-
Feb 11, 2026	51.58	51.58	51.00	51.00	50.05	-2.56%	-
Feb 10, 2026	51.74	52.34	51.74	52.34	51.37	1.08%	-
Feb 9, 2026	51.70	51.78	51.70	51.78	50.82	0.82%	-
Feb 6, 2026	52.38	52.38	51.36	51.36	50.41	-1.31%	-
Feb 5, 2026	53.18	53.18	52.04	52.04	51.07	-2.66%	-
Feb 4, 2026	53.90	53.90	53.46	53.46	52.47	-2.37%	-
Feb 3, 2026	54.98	54.98	54.76	54.76	53.74	0.15%	-
Feb 2, 2026	54.42	54.68	54.42	54.68	53.66	0.11%	-
Jan 30, 2026	54.62	54.62	54.62	54.62	53.61	0.66%	-
Jan 29, 2026	53.86	54.26	53.86	54.26	53.25	-0.55%	-
Jan 28, 2026	54.06	54.56	54.06	54.56	53.55	2.21%	-
Jan 27, 2026	54.86	54.86	53.38	53.38	52.39	-1.29%	-
Jan 26, 2026	54.02	54.08	54.02	54.08	53.08	0.90%	-
Jan 23, 2026	55.28	55.28	53.60	53.60	52.60	-1.90%	50
Jan 22, 2026	54.44	54.64	54.44	54.64	53.63	1.37%	-
Jan 21, 2026	53.82	53.90	53.82	53.90	52.90	-0.19%	-
Jan 20, 2026	54.30	54.30	54.00	54.00	53.00	-2.49%	-
Jan 19, 2026	55.38	55.38	55.38	55.38	54.35	-1.00%	-