FRA:1SQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	37.92	37.92	37.92	37.92	37.92	1.09%	250
Oct 21, 2026	37.51	37.51	37.51	37.51	37.51	-0.16%	-
Oct 20, 2026	37.15	37.57	37.15	37.57	37.57	0.29%	-
Oct 19, 2026	37.46	37.46	37.46	37.46	37.46	-0.35%	-
Oct 16, 2026	37.59	37.59	37.59	37.59	37.59	-1.42%	-
Oct 15, 2026	36.89	38.13	36.89	38.13	38.13	1.63%	250
Oct 14, 2026	37.32	37.52	37.32	37.52	37.52	-0.61%	460
Oct 13, 2026	38.00	38.00	37.75	37.75	37.75	2.81%	-
Oct 12, 2026	36.72	36.72	36.72	36.72	36.72	0.11%	-
Oct 9, 2026	36.54	36.68	36.54	36.68	36.68	2.20%	-
Oct 8, 2026	35.89	35.89	35.89	35.89	35.89	-0.64%	-
Oct 7, 2026	36.92	36.92	36.12	36.12	36.12	-7.22%	-
Oct 6, 2026	38.93	38.93	38.93	38.93	38.93	1.62%	-
Oct 5, 2026	38.31	38.31	38.31	38.31	38.31	-0.05%	-
Oct 2, 2026	38.90	38.90	38.33	38.33	38.33	-1.24%	-
Oct 1, 2026	37.83	38.81	37.83	38.81	38.81	2.00%	-
Sep 30, 2026	38.05	38.05	38.05	38.05	38.05	1.58%	-
Sep 29, 2026	37.46	37.46	37.46	37.46	37.46	-0.48%	-
Sep 28, 2026	38.93	38.93	37.64	37.64	37.64	-3.76%	-
Sep 25, 2026	40.23	40.64	39.11	39.11	39.11	-4.52%	100
Sep 24, 2026	40.96	40.96	40.96	40.96	40.96	-3.56%	-
Sep 23, 2026	42.59	42.59	42.47	42.47	42.47	0.07%	-
Sep 22, 2026	42.32	42.44	42.32	42.44	42.44	4.33%	-
Sep 21, 2026	40.68	40.68	40.68	40.68	40.68	1.62%	-
Sep 18, 2026	40.03	40.03	40.03	40.03	40.03	0.70%	-
Sep 17, 2026	39.75	39.75	39.75	39.75	39.75	-3.54%	-
Sep 16, 2026	41.21	41.21	41.21	41.21	41.21	-1.10%	-
Sep 15, 2026	41.67	41.67	41.67	41.67	41.67	-0.93%	-
Sep 14, 2026	42.06	42.06	42.06	42.06	42.06	-1.50%	-
Sep 11, 2026	41.89	43.00	41.89	42.70	42.70	-0.14%	165
Sep 10, 2026	42.76	42.76	42.76	42.76	42.76	-	117
Sep 9, 2026	43.34	43.34	42.76	42.76	42.76	-1.61%	-
Sep 8, 2026	43.46	43.46	43.46	43.46	43.46	-1.16%	-
Sep 7, 2026	43.97	43.97	43.97	43.97	43.97	-1.35%	-
Sep 4, 2026	44.57	44.57	44.57	44.57	44.57	0.16%	-
Sep 3, 2026	43.50	44.50	43.50	44.50	44.50	2.13%	120
Sep 2, 2026	43.57	43.57	43.57	43.57	43.57	-1.11%	-
Sep 1, 2026	44.06	44.06	44.06	44.06	44.06	-1.30%	-
Aug 31, 2026	44.64	44.64	44.64	44.64	44.64	0.77%	-
Aug 28, 2026	44.30	44.30	44.30	44.30	44.30	1.19%	-
Aug 27, 2026	43.78	43.78	43.78	43.78	43.78	-0.88%	-
Aug 26, 2026	44.17	44.17	44.17	44.17	44.17	1.47%	-
Aug 25, 2026	43.53	43.53	43.53	43.53	43.53	3.62%	-
Aug 24, 2026	42.01	42.01	42.01	42.01	42.01	2.02%	-
Aug 21, 2026	41.18	41.18	41.18	41.18	41.18	3.65%	-
Aug 20, 2026	39.73	39.73	39.73	39.73	39.73	0.15%	-
Aug 19, 2026	39.67	39.67	39.67	39.67	39.67	-0.58%	-
Aug 18, 2026	39.90	39.90	39.90	39.90	39.90	0.78%	-
Aug 17, 2026	39.59	39.59	39.59	39.59	39.59	1.46%	-
Aug 14, 2026	39.02	39.02	39.02	39.02	39.02	-5.84%	386