FRA:1S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	102.90	102.90	102.50	102.70	-	4.05%	10
Jun 2, 2026	98.70	98.70	98.70	98.70	98.70	-1.79%	-
Jun 1, 2026	97.80	100.50	97.80	100.50	100.50	5.57%	50
May 29, 2026	93.25	95.20	93.25	95.20	95.20	2.81%	30
May 28, 2026	92.60	92.60	92.60	92.60	92.60	0.38%	-
May 27, 2026	92.25	92.25	92.25	92.25	92.25	0.05%	-
May 26, 2026	92.20	92.20	92.20	92.20	92.20	-1.39%	-
May 25, 2026	93.05	93.50	93.05	93.50	93.50	2.63%	-
May 22, 2026	91.10	91.10	91.10	91.10	91.10	2.24%	-
May 21, 2026	89.10	89.10	89.10	89.10	89.10	0.56%	-
May 20, 2026	88.60	88.60	88.60	88.60	88.60	-1.61%	-
May 19, 2026	90.05	90.05	90.05	90.05	90.05	0.06%	-
May 18, 2026	90.00	90.00	90.00	90.00	90.00	1.18%	-
May 15, 2026	88.95	88.95	88.95	88.95	88.95	0.28%	-
May 14, 2026	88.70	88.70	88.70	88.70	88.70	-0.50%	-
May 13, 2026	89.15	89.15	89.15	89.15	89.15	-0.17%	-
May 12, 2026	89.30	89.30	89.30	89.30	89.30	-1.43%	-
May 11, 2026	90.60	90.60	90.60	90.60	90.60	3.54%	-
May 8, 2026	87.50	87.50	87.50	87.50	87.50	-1.52%	-
May 7, 2026	89.30	89.30	88.85	88.85	88.85	0.34%	30
May 6, 2026	88.55	88.55	88.55	88.55	88.55	2.73%	-
May 5, 2026	86.20	86.20	86.20	86.20	86.20	-0.52%	-
May 4, 2026	85.85	86.65	85.85	86.65	86.65	0.29%	25
Apr 30, 2026	86.40	86.40	86.40	86.40	86.40	1.59%	-
Apr 29, 2026	85.05	85.05	85.05	85.05	85.05	1.73%	-
Apr 28, 2026	83.60	83.60	83.60	83.60	83.60	-4.35%	-
Apr 27, 2026	87.40	87.40	87.40	87.40	87.40	-1.47%	-
Apr 24, 2026	88.70	88.70	88.70	88.70	88.70	-2.31%	-
Apr 23, 2026	90.80	90.80	90.80	90.80	90.80	-0.60%	-
Apr 22, 2026	91.35	91.35	91.35	91.35	91.35	1.84%	-
Apr 21, 2026	89.70	89.70	89.70	89.70	89.70	1.41%	-
Apr 20, 2026	88.45	88.45	88.45	88.45	88.45	-0.34%	-
Apr 17, 2026	88.75	88.75	88.75	88.75	88.75	5.97%	-
Apr 16, 2026	83.75	83.75	83.75	83.75	83.75	1.21%	-
Apr 15, 2026	82.75	82.75	82.75	82.75	82.75	1.22%	-
Apr 14, 2026	81.75	81.75	81.75	81.75	81.75	4.74%	-
Apr 13, 2026	78.05	78.05	78.05	78.05	78.05	-0.64%	-
Apr 10, 2026	78.55	78.55	78.55	78.55	78.55	-0.13%	-
Apr 9, 2026	78.65	78.65	78.65	78.65	78.65	-2.42%	-
Apr 8, 2026	80.60	80.60	80.60	80.60	80.60	1.90%	-
Apr 7, 2026	79.10	79.10	79.10	79.10	79.10	-0.25%	-
Apr 2, 2026	79.30	79.30	79.30	79.30	79.30	-1.31%	-
Apr 1, 2026	80.35	80.35	80.35	80.35	80.35	4.01%	-
Mar 31, 2026	77.25	77.25	77.25	77.25	77.25	1.64%	-
Mar 30, 2026	76.00	76.00	76.00	76.00	76.00	-0.65%	-
Mar 27, 2026	76.50	76.50	76.50	76.50	76.50	-0.46%	-
Mar 26, 2026	76.85	76.85	76.85	76.85	76.85	-0.52%	-
Mar 25, 2026	77.50	77.50	77.25	77.25	77.25	3.41%	-
Mar 24, 2026	74.45	74.70	74.45	74.70	74.70	4.84%	-
Mar 23, 2026	71.25	71.25	71.25	71.25	71.25	-3.98%	-