FRA:1S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	90.95	90.95	90.95	90.95	-	0.72%	-
Aug 25, 2026	90.30	90.30	90.30	90.30	90.30	0.84%	-
Aug 24, 2026	89.55	89.55	89.55	89.55	89.55	-	-
Aug 21, 2026	89.55	89.55	89.55	89.55	89.55	-0.06%	-
Aug 20, 2026	90.10	90.10	89.60	89.60	89.60	-2.77%	-
Aug 19, 2026	92.15	92.15	92.15	92.15	92.15	1.32%	-
Aug 18, 2026	91.80	91.80	90.95	90.95	90.95	-1.89%	-
Aug 17, 2026	94.60	94.60	92.70	92.70	92.70	-1.80%	-
Aug 14, 2026	93.75	94.40	93.75	94.40	94.40	0.64%	-
Aug 13, 2026	94.45	94.45	93.80	93.80	93.80	-2.24%	-
Aug 12, 2026	95.95	95.95	95.95	95.95	95.95	-2.44%	-
Aug 11, 2026	98.35	98.35	98.35	98.35	98.35	-0.66%	-
Aug 10, 2026	99.00	99.00	99.00	99.00	99.00	0.61%	-
Aug 7, 2026	98.40	98.40	98.40	98.40	98.40	1.08%	-
Aug 6, 2026	97.25	97.35	97.25	97.35	97.35	-2.01%	-
Aug 5, 2026	99.35	99.35	99.35	99.35	99.35	3.60%	-
Aug 4, 2026	95.90	95.90	95.90	95.90	95.90	0.63%	-
Aug 3, 2026	92.85	95.30	92.85	95.30	95.30	2.03%	80
Jul 31, 2026	93.40	93.40	93.40	93.40	93.40	0.05%	-
Jul 30, 2026	91.85	93.35	91.85	93.35	93.35	-0.90%	800
Jul 29, 2026	94.20	94.20	94.20	94.20	94.20	3.35%	-
Jul 28, 2026	91.15	91.15	91.15	91.15	91.15	-1.57%	-
Jul 27, 2026	92.60	92.60	92.60	92.60	92.60	0.22%	-
Jul 24, 2026	92.40	92.40	92.40	92.40	92.40	0.43%	-
Jul 23, 2026	92.00	92.00	92.00	92.00	92.00	2.11%	-
Jul 22, 2026	90.10	90.10	90.10	90.10	90.10	-1.64%	-
Jul 21, 2026	91.60	91.60	91.60	91.60	91.60	2.29%	-
Jul 20, 2026	89.55	89.55	89.55	89.55	89.55	-0.17%	-
Jul 17, 2026	89.70	89.70	89.70	89.70	89.70	6.22%	-
Jul 16, 2026	96.15	96.15	84.05	84.45	84.45	-12.40%	280
Jul 15, 2026	96.40	96.40	96.40	96.40	96.40	-1.48%	-
Jul 14, 2026	97.85	97.85	97.85	97.85	97.85	3.38%	-
Jul 13, 2026	94.65	94.65	94.65	94.65	94.65	2.27%	-
Jul 10, 2026	92.55	92.55	92.55	92.55	92.55	-1.75%	-
Jul 9, 2026	94.20	94.20	94.20	94.20	94.20	1.40%	-
Jul 8, 2026	92.90	92.90	92.90	92.90	92.90	-3.83%	-
Jul 7, 2026	96.60	96.60	96.60	96.60	96.60	0.73%	-
Jul 6, 2026	95.90	95.90	95.90	95.90	95.90	2.95%	-
Jul 3, 2026	93.15	93.15	93.15	93.15	93.15	0.92%	-
Jul 2, 2026	92.30	92.30	92.30	92.30	92.30	0.93%	-
Jul 1, 2026	90.35	91.45	90.35	91.45	91.45	2.46%	-
Jun 30, 2026	89.25	89.25	89.25	89.25	89.25	0.62%	-
Jun 29, 2026	90.10	90.10	88.70	88.70	88.70	3.08%	-
Jun 26, 2026	86.05	86.05	86.05	86.05	86.05	-2.33%	-
Jun 25, 2026	88.10	88.10	88.10	88.10	88.10	-1.23%	-
Jun 24, 2026	91.35	91.35	89.20	89.20	89.20	-1.98%	5
Jun 23, 2026	92.25	92.25	90.50	91.00	91.00	-4.11%	2,500
Jun 22, 2026	94.90	94.90	94.90	94.90	94.90	-1.71%	-
Jun 19, 2026	96.55	96.55	96.55	96.55	96.55	-0.31%	-
Jun 18, 2026	99.95	99.95	96.85	96.85	96.85	-4.11%	5