FRA:1S5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.13	1.14	1.13	1.14	1.14	-2.56%	-
Jun 1, 2026	1.17	1.17	1.17	1.17	1.17	15.84%	-
May 29, 2026	1.01	1.02	1.01	1.01	1.01	-0.98%	-
May 28, 2026	1.00	1.02	1.00	1.02	1.02	-	-
May 27, 2026	1.03	1.03	1.01	1.02	1.02	-4.67%	-
May 26, 2026	1.09	1.09	1.07	1.07	1.07	12.04%	-
May 25, 2026	0.96	0.96	0.96	0.96	0.96	-2.55%	-
May 22, 2026	0.97	0.98	0.97	0.98	0.98	4.81%	-
May 21, 2026	0.92	0.94	0.92	0.94	0.94	-2.09%	-
May 20, 2026	0.96	0.96	0.96	0.96	0.96	9.14%	-
May 19, 2026	0.88	0.88	0.88	0.88	0.88	7.36%	-
May 18, 2026	0.79	0.82	0.79	0.82	0.82	-2.98%	-
May 15, 2026	0.83	0.84	0.83	0.84	0.84	12.00%	-
May 14, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	-
May 13, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	-
May 12, 2026	0.75	0.76	0.75	0.76	0.76	-1.30%	-
May 11, 2026	0.78	0.78	0.77	0.77	0.77	-2.53%	-
May 8, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
May 7, 2026	0.79	0.80	0.79	0.80	0.80	4.61%	-
May 6, 2026	0.76	0.76	0.76	0.76	0.76	8.57%	-
May 5, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	-
May 4, 2026	0.72	0.72	0.72	0.72	0.72	-7.14%	-
Apr 30, 2026	0.77	0.77	0.77	0.77	0.77	5.48%	-
Apr 29, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Apr 28, 2026	0.72	0.73	0.72	0.73	0.73	2.84%	-
Apr 27, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	-
Apr 24, 2026	0.70	0.70	0.70	0.70	0.70	1.45%	-
Apr 23, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	-
Apr 22, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	-
Apr 21, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	-
Apr 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 17, 2026	0.70	0.71	0.70	0.71	0.71	-8.44%	-
Apr 16, 2026	0.78	0.78	0.77	0.77	0.77	-	500
Apr 15, 2026	0.72	0.77	0.72	0.77	0.77	6.21%	6,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	-2.03%	-
Apr 13, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	-
Apr 10, 2026	0.75	0.75	0.75	0.75	0.75	2.74%	-
Apr 9, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Apr 8, 2026	0.75	0.75	0.74	0.74	0.74	-	-
Apr 7, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Apr 2, 2026	0.72	0.74	0.72	0.74	0.74	0.68%	-
Apr 1, 2026	0.74	0.74	0.73	0.73	0.73	2.10%	-
Mar 31, 2026	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Mar 30, 2026	0.73	0.73	0.72	0.72	0.72	2.86%	-
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Mar 26, 2026	0.72	0.72	0.72	0.72	0.72	-3.38%	-
Mar 25, 2026	0.74	0.74	0.74	0.74	0.74	7.25%	-
Mar 24, 2026	0.69	0.69	0.69	0.69	0.69	-15.85%	-
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-4.65%	-
Mar 20, 2026	0.86	0.86	0.86	0.86	0.86	-10.88%	-