FRA:1S2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	22.35	22.40	21.75	21.75	-	-5.23%	-
Jun 1, 2026	22.10	23.00	22.05	22.95	22.95	4.79%	530
May 29, 2026	19.80	21.90	19.80	21.90	21.90	19.54%	2,060
May 28, 2026	18.10	18.82	18.10	18.32	18.32	-	20
May 27, 2026	18.78	18.78	18.32	18.32	18.32	-4.68%	-
May 26, 2026	19.70	19.70	19.22	19.22	19.22	-2.14%	100
May 25, 2026	19.48	19.64	19.48	19.64	19.64	6.05%	-
May 22, 2026	18.54	18.56	18.52	18.52	18.52	-2.01%	-
May 21, 2026	18.94	19.12	18.90	18.90	18.90	-1.46%	1,400
May 20, 2026	19.74	19.76	19.00	19.18	19.18	-10.79%	1,064
May 19, 2026	20.90	22.15	20.90	21.50	21.50	12.33%	1,450
May 18, 2026	19.40	19.72	19.14	19.14	19.14	-1.24%	100
May 15, 2026	19.00	19.50	18.80	19.38	19.38	10.62%	840
May 14, 2026	16.30	17.52	16.30	17.52	17.52	7.62%	1,360
May 13, 2026	16.32	16.36	16.28	16.28	16.28	-3.44%	-
May 12, 2026	16.88	17.26	16.86	16.86	16.86	-6.12%	100
May 11, 2026	17.48	17.96	17.14	17.96	17.96	5.77%	142
May 8, 2026	17.18	17.18	16.98	16.98	16.98	0.71%	70
May 7, 2026	16.16	16.86	16.14	16.86	16.86	3.06%	-
May 6, 2026	16.40	16.70	16.36	16.36	16.36	-3.99%	680
May 5, 2026	16.98	17.42	16.98	17.04	17.04	-3.07%	154
May 4, 2026	16.10	17.58	15.80	17.58	17.58	23.28%	197
Apr 30, 2026	14.30	14.32	14.26	14.26	14.26	-1.52%	-
Apr 29, 2026	14.54	14.54	14.48	14.48	14.48	-2.69%	-
Apr 28, 2026	14.60	14.88	14.60	14.88	14.88	1.64%	80
Apr 27, 2026	14.74	14.74	14.64	14.64	14.64	-0.27%	-
Apr 24, 2026	14.78	14.78	14.68	14.68	14.68	-6.85%	100
Apr 23, 2026	15.80	15.82	15.76	15.76	15.76	-1.01%	-
Apr 22, 2026	16.02	16.02	15.92	15.92	15.92	-0.25%	-
Apr 21, 2026	16.04	16.04	15.96	15.96	15.96	-0.25%	-
Apr 20, 2026	16.20	16.20	15.78	16.00	16.00	-2.44%	176
Apr 17, 2026	16.92	17.38	16.40	16.40	16.40	5.67%	25
Apr 15, 2026	15.52	15.52	15.52	15.52	15.52	1.44%	-
Apr 14, 2026	16.22	16.28	15.30	15.30	15.30	1.19%	78
Apr 13, 2026	15.16	15.16	15.12	15.12	15.12	-7.35%	-
Apr 10, 2026	16.14	16.32	16.14	16.32	16.32	-4.00%	36
Apr 9, 2026	17.10	17.10	17.00	17.00	17.00	-9.48%	-
Apr 8, 2026	18.58	18.78	18.56	18.78	18.78	3.99%	-
Apr 7, 2026	18.22	18.22	18.06	18.06	18.06	5.61%	-
Apr 2, 2026	17.10	17.20	17.10	17.10	17.10	-5.52%	-
Apr 1, 2026	18.30	18.30	18.10	18.10	18.10	4.62%	-
Mar 31, 2026	17.30	17.40	17.30	17.30	17.30	-3.89%	-
Mar 30, 2026	17.40	18.00	17.40	18.00	18.00	2.86%	500
Mar 27, 2026	19.00	19.00	17.30	17.50	17.50	-7.89%	153
Mar 26, 2026	18.40	19.00	18.10	19.00	19.00	1.06%	25
Mar 25, 2026	18.70	18.80	18.70	18.80	18.80	1.08%	30
Mar 24, 2026	19.70	19.70	18.60	18.60	18.60	-7.92%	-
Mar 23, 2026	19.90	20.20	19.90	20.20	20.20	-	105
Mar 20, 2026	20.60	20.60	20.20	20.20	20.20	-6.48%	25
Mar 19, 2026	21.60	22.00	20.80	21.60	21.60	-5.26%	380