FRA:0S1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	56.14	56.14	55.80	55.80	55.80	1.05%	-
Aug 13, 2026	55.74	55.74	55.22	55.22	55.22	1.06%	-
Aug 12, 2026	54.78	54.78	54.64	54.64	54.64	-0.29%	-
Aug 11, 2026	54.30	54.80	54.30	54.80	54.80	-1.40%	-
Aug 10, 2026	55.16	55.58	54.54	55.58	55.58	2.34%	100
Aug 7, 2026	55.96	55.96	55.22	55.22	54.31	-1.74%	-
Aug 6, 2026	56.46	56.46	56.20	56.20	55.28	-0.50%	-
Aug 5, 2026	56.48	56.48	56.48	56.48	55.55	1.29%	-
Aug 4, 2026	55.92	55.92	55.76	55.76	54.84	1.90%	-
Aug 3, 2026	54.16	54.72	54.16	54.72	53.82	0.15%	-
Jul 31, 2026	54.90	54.90	54.64	54.64	53.74	1.11%	-
Jul 30, 2026	54.58	54.58	54.04	54.04	53.15	-0.88%	-
Jul 29, 2026	54.20	54.52	54.20	54.52	53.62	1.49%	-
Jul 28, 2026	53.50	53.72	53.50	53.72	52.84	1.32%	-
Jul 27, 2026	52.38	53.02	52.38	53.02	52.15	2.67%	-
Jul 24, 2026	51.28	51.64	51.28	51.64	50.79	0.27%	-
Jul 23, 2026	51.88	51.88	51.50	51.50	50.65	-0.89%	-
Jul 22, 2026	52.10	52.10	51.96	51.96	51.11	-0.31%	-
Jul 21, 2026	52.50	52.50	52.12	52.12	51.26	-0.42%	-
Jul 20, 2026	52.26	52.34	52.26	52.34	51.48	-0.19%	-
Jul 17, 2026	52.76	52.76	52.44	52.44	51.58	-0.19%	-
Jul 16, 2026	52.44	52.54	52.44	52.54	51.68	0.46%	-
Jul 15, 2026	52.08	52.30	52.08	52.30	51.44	1.51%	-
Jul 14, 2026	51.56	51.56	51.52	51.52	50.67	-0.73%	-
Jul 13, 2026	51.46	51.90	51.46	51.90	51.05	-1.03%	-