FRA:1SQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	43.70	43.70	43.70	43.70	-	0.95%	-
Jul 24, 2026	43.29	43.29	43.29	43.29	43.29	-0.96%	-
Jul 23, 2026	43.71	43.71	43.71	43.71	43.71	-0.75%	-
Jul 22, 2026	44.04	44.04	44.04	44.04	44.04	2.80%	-
Jul 21, 2026	42.84	42.84	42.84	42.84	42.84	-0.23%	-
Jul 20, 2026	42.94	42.94	42.94	42.94	42.94	-3.42%	-
Jul 17, 2026	44.46	44.46	44.46	44.46	44.46	-2.18%	-
Jul 16, 2026	45.45	45.45	45.45	45.45	45.45	1.09%	-
Jul 15, 2026	44.96	44.96	44.96	44.96	44.96	2.04%	-
Jul 14, 2026	44.06	44.06	44.06	44.06	44.06	-0.68%	-
Jul 13, 2026	44.36	44.36	44.36	44.36	44.36	-0.54%	-
Jul 10, 2026	44.60	44.60	44.60	44.60	44.60	-	-
Jul 9, 2026	44.60	44.60	44.60	44.60	44.60	-0.13%	-
Jul 8, 2026	44.66	44.66	44.66	44.66	44.66	-0.07%	-
Jul 7, 2026	44.69	44.69	44.69	44.69	44.69	2.45%	-
Jul 6, 2026	43.14	43.62	43.14	43.62	43.62	0.90%	100
Jul 3, 2026	42.48	43.26	42.48	43.23	43.23	4.12%	500
Jul 2, 2026	41.21	41.52	41.21	41.52	41.52	2.44%	-
Jul 1, 2026	40.53	40.53	40.53	40.53	40.53	1.05%	-
Jun 30, 2026	40.11	40.11	40.11	40.11	40.11	0.70%	-
Jun 29, 2026	39.83	39.83	39.83	39.83	39.83	-1.97%	-
Jun 26, 2026	40.63	40.63	40.63	40.63	40.63	-2.92%	-
Jun 25, 2026	41.29	41.85	41.29	41.85	41.85	0.29%	630
Jun 24, 2026	41.73	41.73	41.73	41.73	41.73	1.41%	-
Jun 23, 2026	41.15	41.15	41.15	41.15	41.15	-0.84%	-
Jun 22, 2026	41.50	41.50	41.50	41.50	41.50	-1.57%	-
Jun 19, 2026	42.16	42.16	42.16	42.16	42.16	-0.59%	-
Jun 18, 2026	42.41	42.41	42.41	42.41	42.41	-1.19%	-
Jun 17, 2026	42.92	42.92	42.92	42.92	42.92	-0.12%	-
Jun 16, 2026	42.97	42.97	42.97	42.97	42.97	-0.44%	-
Jun 15, 2026	43.16	43.16	43.16	43.16	43.16	1.55%	-
Jun 12, 2026	41.40	42.50	41.40	42.50	42.50	5.46%	30
Jun 11, 2026	40.30	40.30	40.30	40.30	40.30	-2.18%	-
Jun 10, 2026	41.20	41.20	41.20	41.20	41.20	-0.65%	-
Jun 9, 2026	41.47	41.47	41.47	41.47	41.47	0.66%	-
Jun 8, 2026	40.49	41.20	40.49	41.20	41.20	-1.03%	30
Jun 5, 2026	41.63	41.63	41.63	41.63	41.63	0.14%	-
Jun 4, 2026	41.57	41.57	41.57	41.57	41.57	-1.66%	-
Jun 3, 2026	42.27	42.27	42.27	42.27	42.27	-1.06%	-
Jun 2, 2026	42.73	42.73	42.73	42.73	42.73	-0.33%	-
Jun 1, 2026	43.28	43.28	42.87	42.87	42.87	0.16%	200
May 29, 2026	42.80	42.80	42.80	42.80	42.80	-1.25%	-
May 28, 2026	43.34	43.34	43.34	43.34	43.34	-4.34%	-
May 27, 2026	45.30	45.30	45.30	45.30	45.30	-0.31%	-
May 26, 2026	45.60	45.60	45.44	45.44	45.44	1.07%	50
May 25, 2026	44.96	44.96	44.96	44.96	44.96	2.23%	-
May 22, 2026	43.98	43.98	43.98	43.98	43.98	-	-
May 21, 2026	43.98	43.98	43.98	43.98	43.98	2.61%	-
May 20, 2026	42.86	42.86	42.86	42.86	42.86	0.05%	-
May 19, 2026	42.84	42.84	42.84	42.84	42.84	3.73%	-