FRA:1SP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	11.70	11.70	11.50	11.50	11.50	-0.86%	-
Jun 2, 2026	11.20	11.60	11.20	11.60	11.60	2.65%	-
Jun 1, 2026	11.40	12.00	11.30	11.30	11.30	-	500
May 29, 2026	11.60	11.60	11.30	11.30	11.30	-1.74%	-
May 28, 2026	11.50	11.50	11.20	11.50	11.50	-	-
May 27, 2026	11.50	11.70	11.50	11.50	11.50	0.88%	-
May 26, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	-
May 25, 2026	11.50	11.50	11.50	11.50	11.50	1.77%	-
May 22, 2026	11.40	11.40	11.30	11.30	11.30	-	-
May 21, 2026	11.50	11.50	11.20	11.30	11.30	-1.74%	-
May 20, 2026	11.70	11.70	11.50	11.50	11.50	-1.71%	-
May 19, 2026	11.80	11.80	11.50	11.70	11.70	-1.68%	-
May 18, 2026	11.80	11.90	11.70	11.90	11.90	0.85%	-
May 15, 2026	12.30	12.30	11.80	11.80	11.80	-1.67%	-
May 14, 2026	12.10	12.10	11.90	12.00	12.00	-	-
May 13, 2026	11.80	12.00	11.60	12.00	12.00	1.69%	-
May 12, 2026	11.60	11.80	11.40	11.80	11.80	1.72%	-
May 11, 2026	12.20	12.20	11.60	11.60	11.60	-4.13%	-
May 8, 2026	12.10	12.20	11.80	12.10	12.10	-	-
May 7, 2026	12.30	12.60	12.00	12.10	12.10	-2.42%	-
May 6, 2026	12.10	12.40	12.10	12.40	12.40	3.33%	-
May 5, 2026	12.10	12.70	12.00	12.00	12.00	-	-
May 4, 2026	12.10	12.30	12.00	12.00	12.00	1.69%	-
Apr 30, 2026	11.70	11.80	11.70	11.80	11.80	-	-
Apr 29, 2026	12.20	12.20	11.80	11.80	11.80	-3.28%	-
Apr 28, 2026	12.30	12.30	12.20	12.20	12.20	-1.61%	-
Apr 27, 2026	12.10	12.50	12.10	12.40	12.40	2.48%	-
Apr 24, 2026	12.40	12.40	12.00	12.10	12.10	-2.42%	-
Apr 23, 2026	12.40	12.70	12.30	12.40	12.40	-	-
Apr 22, 2026	12.40	12.50	12.30	12.40	12.40	-	-
Apr 21, 2026	12.10	12.40	12.10	12.40	12.40	2.48%	-
Apr 20, 2026	11.70	12.10	11.60	12.10	12.10	1.68%	-
Apr 17, 2026	11.30	11.90	11.30	11.90	11.90	5.31%	-
Apr 16, 2026	11.10	11.30	11.10	11.30	11.30	1.80%	-
Apr 15, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	-
Apr 14, 2026	11.00	11.20	10.80	11.00	11.00	-0.90%	-
Apr 13, 2026	10.90	11.10	10.80	11.10	11.10	0.91%	-
Apr 10, 2026	11.00	11.00	10.90	11.00	11.00	0.92%	-
Apr 9, 2026	10.70	11.00	10.50	10.90	10.90	0.93%	-
Apr 8, 2026	11.00	11.10	10.80	10.80	10.80	-	-
Apr 7, 2026	10.60	10.80	10.50	10.80	10.80	2.86%	-
Apr 2, 2026	10.40	10.50	10.20	10.50	10.50	0.96%	-
Apr 1, 2026	10.30	10.60	10.10	10.40	10.40	1.96%	-
Mar 31, 2026	10.10	10.20	10.10	10.20	10.20	0.99%	-
Mar 30, 2026	9.90	10.10	9.90	10.10	10.10	3.06%	-
Mar 27, 2026	10.20	10.20	9.80	9.80	9.80	-2.97%	-
Mar 26, 2026	10.30	10.50	10.10	10.10	10.10	-1.94%	-
Mar 25, 2026	10.30	10.30	10.10	10.30	10.30	0.98%	-
Mar 24, 2026	10.30	10.30	10.20	10.20	10.20	-	-
Mar 23, 2026	10.10	10.20	10.10	10.20	10.20	0.99%	-