FRA:1S2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.92	19.94	19.92	19.94	-	5.95%	-
Jul 27, 2026	18.42	18.82	18.42	18.82	18.82	2.39%	-
Jul 24, 2026	17.22	18.38	17.22	18.38	18.38	-1.61%	63
Jul 23, 2026	18.50	18.68	18.42	18.68	18.68	1.08%	-
Jul 22, 2026	18.80	19.06	18.40	18.48	18.48	-6.38%	140
Jul 21, 2026	20.70	20.70	19.74	19.74	19.74	-2.76%	350
Jul 20, 2026	20.80	20.85	20.30	20.30	20.30	4.10%	-
Jul 17, 2026	19.70	19.70	19.50	19.50	19.50	-4.41%	200
Jul 16, 2026	20.20	20.40	20.10	20.40	20.40	-2.39%	-
Jul 15, 2026	20.80	20.90	20.60	20.90	20.90	1.46%	-
Jul 14, 2026	20.60	20.60	19.14	20.60	20.60	11.71%	5,010
Jul 13, 2026	18.24	18.44	18.24	18.44	18.44	-6.40%	-
Jul 10, 2026	19.20	19.70	19.14	19.70	19.70	9.69%	-
Jul 9, 2026	18.74	18.80	17.96	17.96	17.96	-5.47%	-
Jul 8, 2026	19.12	19.14	18.80	19.00	19.00	-1.14%	6,000
Jul 7, 2026	18.12	19.22	18.12	19.22	19.22	6.66%	-
Jul 6, 2026	18.32	18.34	18.02	18.02	18.02	0.11%	-
Jul 3, 2026	18.38	18.38	18.00	18.00	18.00	-5.26%	-
Jul 2, 2026	16.76	19.00	16.74	19.00	19.00	8.45%	2,500
Jul 1, 2026	15.60	17.52	15.60	17.52	17.52	6.83%	450
Jun 30, 2026	16.54	16.54	16.40	16.40	16.40	-0.73%	-
Jun 29, 2026	16.70	16.70	16.28	16.52	16.52	3.90%	250
Jun 26, 2026	14.58	16.00	14.58	15.90	15.90	6.00%	235
Jun 25, 2026	16.16	16.18	15.00	15.00	15.00	-8.98%	125
Jun 24, 2026	16.66	16.66	16.48	16.48	16.48	-	450
Jun 23, 2026	16.30	16.48	16.30	16.48	16.48	2.49%	-
Jun 22, 2026	16.32	16.34	16.08	16.08	16.08	-2.07%	-
Jun 19, 2026	16.22	16.42	16.22	16.42	16.42	1.48%	-
Jun 18, 2026	16.44	16.48	16.18	16.18	16.18	0.87%	-
Jun 17, 2026	15.48	16.40	15.42	16.04	16.04	1.91%	100
Jun 16, 2026	15.88	15.88	15.48	15.74	15.74	-1.87%	136
Jun 15, 2026	16.12	16.12	16.04	16.04	16.04	0.25%	-
Jun 12, 2026	16.38	16.46	16.00	16.00	16.00	-4.53%	300
Jun 11, 2026	16.94	16.98	16.76	16.76	16.76	-1.64%	-
Jun 10, 2026	17.24	17.24	17.04	17.04	17.04	-3.73%	-
Jun 9, 2026	18.12	18.12	17.70	17.70	17.70	-5.14%	169
Jun 8, 2026	18.58	18.66	18.58	18.66	18.66	0.86%	-
Jun 5, 2026	19.02	19.02	18.50	18.50	18.50	-6.57%	1,000
Jun 4, 2026	19.36	19.80	19.36	19.80	19.80	2.06%	208
Jun 3, 2026	20.60	20.60	19.40	19.40	19.40	-10.80%	700
Jun 2, 2026	22.35	22.40	21.75	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