FRA:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.53	46.53	46.41	46.41	46.41	-0.51%	-
Jun 1, 2026	47.18	47.18	46.65	46.65	46.65	1.15%	-
May 29, 2026	46.14	46.14	46.12	46.12	46.12	0.22%	-
May 28, 2026	46.45	46.45	46.02	46.02	46.02	-1.07%	-
May 27, 2026	45.94	46.52	45.94	46.52	46.52	1.00%	-
May 26, 2026	46.34	46.34	46.06	46.06	46.06	0.20%	-
May 25, 2026	45.97	45.97	45.97	45.97	45.97	0.59%	-
May 22, 2026	46.04	46.04	45.70	45.70	45.70	0.77%	-
May 21, 2026	46.23	46.23	45.35	45.35	45.35	0.11%	-
May 20, 2026	45.24	45.30	45.24	45.30	45.30	1.21%	-
May 19, 2026	45.56	45.56	44.76	44.76	44.76	-1.32%	-
May 18, 2026	45.36	45.36	45.36	45.36	45.36	-0.85%	-
May 15, 2026	45.84	45.84	45.75	45.75	45.75	2.67%	-
May 14, 2026	44.56	44.56	44.56	44.56	44.56	1.34%	-
May 13, 2026	44.85	44.85	43.97	43.97	43.97	-2.03%	-
May 12, 2026	44.93	44.93	44.88	44.88	44.88	-2.79%	-
May 11, 2026	46.72	46.72	46.17	46.17	46.17	-0.19%	-
May 8, 2026	47.15	47.15	47.15	47.15	46.26	0.51%	-
May 7, 2026	47.29	47.29	46.91	46.91	46.02	-1.53%	-
May 6, 2026	46.67	47.64	46.67	47.64	46.74	1.04%	-
May 5, 2026	46.98	47.15	46.98	47.15	46.26	-0.25%	-
May 4, 2026	48.00	48.00	47.27	47.27	46.38	-4.29%	-
Apr 30, 2026	48.98	49.39	48.98	49.39	48.46	-0.04%	-
Apr 29, 2026	49.85	49.85	49.41	49.41	48.48	-1.22%	-
Apr 28, 2026	50.00	50.02	50.00	50.02	49.07	-0.95%	-
Apr 27, 2026	50.22	50.50	50.22	50.50	49.54	0.48%	-
Apr 24, 2026	50.10	50.26	50.10	50.26	49.31	-0.79%	-
Apr 23, 2026	50.34	50.66	50.34	50.66	49.70	1.12%	-
Apr 22, 2026	50.02	50.10	50.02	50.10	49.15	-1.07%	-
Apr 21, 2026	50.60	50.64	50.60	50.64	49.68	1.04%	-
Apr 20, 2026	49.70	50.12	49.70	50.12	49.17	1.54%	-
Apr 17, 2026	48.68	49.36	48.68	49.36	48.43	1.13%	-
Apr 16, 2026	48.51	48.81	48.51	48.81	47.89	0.85%	-
Apr 15, 2026	48.29	48.40	48.29	48.40	47.48	0.52%	-
Apr 14, 2026	47.94	48.15	47.94	48.15	47.24	2.49%	-
Apr 13, 2026	47.22	47.22	46.98	46.98	46.09	-1.49%	-
Apr 10, 2026	48.05	48.05	47.69	47.69	46.79	0.53%	-
Apr 9, 2026	47.61	47.61	47.44	47.44	46.54	-0.50%	-
Apr 8, 2026	46.80	47.68	46.80	47.68	46.78	0.95%	-
Apr 7, 2026	47.31	47.31	47.23	47.23	46.34	2.74%	-
Apr 2, 2026	45.97	45.97	45.97	45.97	45.10	0.75%	-
Apr 1, 2026	45.98	45.98	45.63	45.63	44.77	-0.37%	-
Mar 31, 2026	45.59	45.80	45.59	45.80	44.93	1.76%	-
Mar 30, 2026	44.54	45.01	44.54	45.01	44.16	-1.94%	-
Mar 27, 2026	45.90	45.90	45.90	45.90	45.03	0.86%	-
Mar 26, 2026	45.51	45.51	45.51	45.51	44.65	-0.76%	-
Mar 25, 2026	45.86	45.86	45.86	45.86	44.99	1.46%	-
Mar 24, 2026	45.20	45.20	45.20	45.20	44.34	2.80%	-
Mar 23, 2026	43.97	43.97	43.97	43.97	43.14	1.10%	-
Mar 20, 2026	43.91	43.91	43.49	43.49	42.67	-	-