FRA:1SQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	42.93	42.96	40.90	41.44	41.44	-7.64%	386
Aug 12, 2026	44.87	44.87	44.87	44.87	44.87	-0.75%	-
Aug 11, 2026	45.21	45.21	45.21	45.21	45.21	-0.59%	-
Aug 10, 2026	45.48	45.48	45.48	45.48	45.48	0.71%	-
Aug 7, 2026	45.16	45.16	45.16	45.16	45.16	-3.87%	-
Aug 6, 2026	47.01	47.01	46.98	46.98	46.98	3.73%	1,000
Aug 5, 2026	45.29	45.29	45.29	45.29	45.29	2.86%	-
Aug 4, 2026	44.03	44.03	44.03	44.03	44.03	-1.78%	-
Aug 3, 2026	44.83	44.83	44.83	44.83	44.83	-1.45%	-
Jul 31, 2026	45.49	45.49	45.49	45.49	45.49	-2.94%	-
Jul 30, 2026	46.87	46.87	46.87	46.87	46.87	4.06%	650
Jul 29, 2026	45.04	45.04	45.04	45.04	45.04	3.87%	-
Jul 28, 2026	43.36	43.36	43.36	43.36	43.36	-0.78%	-
Jul 27, 2026	43.70	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%	-