FRA:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	50.02	50.10	50.02	50.10	50.10	-1.07%	-
Apr 21, 2026	50.60	50.64	50.60	50.64	50.64	1.04%	-
Apr 20, 2026	49.70	50.12	49.70	50.12	50.12	1.54%	-
Apr 17, 2026	48.68	49.36	48.68	49.36	49.36	1.13%	-
Apr 16, 2026	48.51	48.81	48.51	48.81	48.81	0.85%	-
Apr 15, 2026	48.29	48.40	48.29	48.40	48.40	0.52%	-
Apr 14, 2026	47.94	48.15	47.94	48.15	48.15	2.49%	-
Apr 13, 2026	47.22	47.22	46.98	46.98	46.98	-1.49%	-
Apr 10, 2026	48.05	48.05	47.69	47.69	47.69	0.53%	-
Apr 9, 2026	47.61	47.61	47.44	47.44	47.44	-0.50%	-
Apr 8, 2026	46.80	47.68	46.80	47.68	47.68	0.95%	-
Apr 7, 2026	47.31	47.31	47.23	47.23	47.23	2.74%	-
Apr 2, 2026	45.97	45.97	45.97	45.97	45.97	0.75%	-
Apr 1, 2026	45.98	45.98	45.63	45.63	45.63	-0.37%	-
Mar 31, 2026	45.59	45.80	45.59	45.80	45.80	1.76%	-
Mar 30, 2026	44.54	45.01	44.54	45.01	45.01	-1.94%	-
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%	-