FRA:0SL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	14.18	14.18	14.04	14.04	-	-0.57%	-
Apr 23, 2026	14.30	14.30	14.12	14.12	14.12	-0.98%	-
Apr 22, 2026	14.48	14.48	13.82	14.26	14.26	-1.11%	-
Apr 21, 2026	14.66	15.00	14.38	14.42	14.42	-1.23%	213
Apr 20, 2026	14.60	14.74	14.54	14.60	14.60	0.27%	-
Apr 17, 2026	14.50	15.00	14.50	14.56	14.56	0.83%	600
Apr 16, 2026	14.54	14.54	14.20	14.44	14.44	-0.14%	-
Apr 15, 2026	15.02	15.08	14.46	14.46	14.46	-3.47%	-
Apr 14, 2026	14.76	15.44	14.74	14.98	14.98	1.90%	647
Apr 13, 2026	14.76	15.16	14.68	14.70	14.70	-0.81%	1,095
Apr 10, 2026	14.54	15.28	14.54	14.82	14.82	2.07%	50
Apr 9, 2026	14.36	14.52	14.36	14.52	14.52	1.40%	-
Apr 8, 2026	14.12	14.32	14.12	14.32	14.32	2.87%	-
Apr 7, 2026	13.86	14.50	13.82	13.92	13.92	0.29%	475
Apr 2, 2026	13.74	13.88	13.74	13.88	13.88	1.02%	-
Apr 1, 2026	13.40	13.86	13.40	13.74	13.74	3.31%	-
Mar 31, 2026	13.14	13.72	13.14	13.30	13.30	1.53%	200
Mar 30, 2026	13.00	13.10	12.96	13.10	13.10	1.24%	-
Mar 27, 2026	13.14	13.14	12.86	12.94	12.94	-1.07%	-
Mar 26, 2026	13.10	13.16	13.02	13.08	13.08	0.15%	-
Mar 25, 2026	13.08	13.08	12.94	13.06	13.06	0.31%	-
Mar 24, 2026	13.02	13.04	12.94	13.02	13.02	0.15%	-
Mar 23, 2026	12.94	13.12	12.68	13.00	13.00	0.62%	-
Mar 20, 2026	13.32	13.32	12.90	12.92	12.92	-2.56%	-
Mar 19, 2026	13.02	13.34	12.86	13.26	13.26	2.00%	-
Mar 18, 2026	12.94	13.00	12.86	13.00	13.00	0.93%	-
Mar 17, 2026	12.86	12.94	12.82	12.88	12.88	0.47%	-
Mar 16, 2026	12.52	12.84	12.52	12.82	12.82	3.05%	-
Mar 13, 2026	12.28	12.52	12.22	12.44	12.44	1.30%	-
Mar 12, 2026	12.28	12.28	12.22	12.28	12.28	0.16%	-
Mar 11, 2026	12.36	12.36	12.18	12.26	12.26	-0.33%	-
Mar 10, 2026	11.78	12.38	11.78	12.30	12.30	5.13%	-
Mar 9, 2026	11.94	11.94	11.60	11.70	11.70	-1.85%	-
Mar 6, 2026	11.76	11.92	11.64	11.92	11.92	1.88%	-
Mar 5, 2026	11.78	11.78	11.64	11.70	11.70	-0.51%	-
Mar 4, 2026	11.42	12.06	11.34	11.76	11.76	3.52%	2,000
Mar 3, 2026	11.78	11.78	11.30	11.36	11.36	-4.05%	400
Mar 2, 2026	12.00	12.00	11.84	11.84	11.84	-1.33%	-
Feb 27, 2026	11.84	12.00	11.84	12.00	12.00	1.69%	-
Feb 26, 2026	11.80	11.80	11.80	11.80	11.80	-0.34%	-
Feb 25, 2026	11.86	11.86	11.68	11.84	11.84	0.17%	-
Feb 24, 2026	11.68	11.86	11.50	11.82	11.82	1.55%	365
Feb 23, 2026	11.60	11.64	11.52	11.64	11.64	0.69%	-
Feb 20, 2026	11.82	11.82	11.54	11.56	11.56	-1.87%	-
Feb 19, 2026	11.88	12.20	11.76	11.78	11.78	-0.51%	300
Feb 18, 2026	11.90	11.90	11.82	11.84	11.84	-0.17%	-
Feb 17, 2026	11.94	11.94	11.70	11.86	11.86	-0.50%	-
Feb 16, 2026	11.72	12.30	11.72	11.92	11.92	2.23%	168
Feb 13, 2026	11.54	11.66	11.48	11.66	11.66	1.22%	-
Feb 12, 2026	11.38	11.56	11.32	11.52	11.52	1.59%	-