FRA:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.42	50.42	49.51	49.51	49.51	-1.61%	-
Oct 22, 2026	49.94	50.32	49.94	50.32	50.32	1.35%	-
Oct 21, 2026	49.56	49.65	49.56	49.65	49.65	-0.02%	-
Oct 20, 2026	49.53	49.66	49.53	49.66	49.66	0.89%	-
Oct 19, 2026	49.71	49.71	49.22	49.22	49.22	-1.44%	-
Oct 16, 2026	49.37	49.94	49.37	49.94	49.94	3.31%	-
Oct 15, 2026	48.00	48.34	48.00	48.34	48.34	-1.27%	-
Oct 14, 2026	49.75	49.75	48.96	48.96	48.96	-1.13%	-
Oct 13, 2026	49.85	49.85	49.52	49.52	49.52	0.16%	-
Oct 12, 2026	49.79	49.79	49.44	49.44	49.44	-0.16%	-
Oct 9, 2026	49.88	49.88	49.52	49.52	49.52	0.49%	-
Oct 8, 2026	49.50	49.50	49.28	49.28	49.28	-0.16%	-
Oct 7, 2026	49.57	49.57	49.36	49.36	49.36	-0.10%	-
Oct 6, 2026	49.93	49.93	49.41	49.41	49.41	0.53%	-
Oct 5, 2026	49.97	49.97	49.15	49.15	49.15	-1.27%	-
Oct 2, 2026	49.42	49.78	49.42	49.78	49.78	3.45%	-
Oct 1, 2026	48.69	48.69	48.12	48.12	48.12	-1.53%	-
Sep 30, 2026	49.40	49.40	48.87	48.87	48.87	-0.59%	-
Sep 29, 2026	49.11	49.16	49.11	49.16	49.16	-0.24%	-
Sep 28, 2026	49.85	49.85	49.28	49.28	49.28	-0.96%	-
Sep 25, 2026	49.76	49.76	49.76	49.76	49.76	1.53%	-
Sep 24, 2026	49.01	49.01	49.01	49.01	49.01	-4.58%	-
Sep 23, 2026	51.36	51.36	51.36	51.36	51.36	-1.87%	-
Sep 22, 2026	52.34	52.34	52.34	52.34	52.34	-1.06%	-
Sep 21, 2026	52.90	52.90	52.90	52.90	52.90	1.11%	-
Sep 18, 2026	52.80	52.80	52.32	52.32	52.32	-0.42%	-
Sep 17, 2026	52.76	52.76	52.54	52.54	52.54	-0.19%	-
Sep 16, 2026	53.00	53.00	52.64	52.64	52.64	-1.05%	-
Sep 15, 2026	54.22	54.22	53.20	53.20	53.20	-1.37%	-
Sep 14, 2026	53.84	53.94	53.84	53.94	53.94	0.90%	-
Sep 11, 2026	53.28	53.46	53.28	53.46	53.46	0.56%	-
Sep 10, 2026	53.64	53.64	53.16	53.16	53.16	-0.97%	-
Sep 9, 2026	53.98	53.98	53.68	53.68	53.68	-1.58%	-
Sep 8, 2026	54.72	54.72	54.54	54.54	54.54	-0.84%	-
Sep 7, 2026	55.00	55.00	55.00	55.00	55.00	0.55%	-
Sep 4, 2026	55.14	55.14	54.70	54.70	54.70	-0.04%	-
Sep 3, 2026	54.06	54.72	54.06	54.72	54.72	3.25%	-
Sep 2, 2026	52.38	53.00	52.38	53.00	53.00	-0.82%	-
Sep 1, 2026	53.46	53.46	53.44	53.44	53.44	0.07%	-
Aug 31, 2026	53.72	53.72	53.40	53.40	53.40	-2.16%	-
Aug 28, 2026	54.52	54.58	54.52	54.58	54.58	1.04%	-
Aug 27, 2026	53.88	54.02	53.88	54.02	54.02	1.01%	-
Aug 26, 2026	53.84	53.84	53.48	53.48	53.48	0.79%	-
Aug 25, 2026	53.62	53.62	53.06	53.06	53.06	-1.99%	-
Aug 24, 2026	53.70	54.14	53.70	54.14	54.14	1.16%	-
Aug 21, 2026	52.44	53.52	52.44	53.52	53.52	0.19%	-
Aug 20, 2026	54.64	54.64	53.42	53.42	53.42	-3.64%	-
Aug 19, 2026	55.42	55.44	55.42	55.44	55.44	-0.68%	-
Aug 18, 2026	55.82	55.82	55.82	55.82	55.82	-0.43%	-
Aug 17, 2026	56.06	56.06	56.06	56.06	56.06	0.47%	-