FRA:1SQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	41.30	41.30	41.30	41.30	41.30	-1.71%	-
May 15, 2026	42.02	42.02	42.02	42.02	42.02	-0.61%	-
May 14, 2026	42.28	42.28	42.28	42.28	42.28	-0.47%	-
May 13, 2026	42.48	42.48	42.48	42.48	42.48	2.26%	-
May 12, 2026	41.54	41.54	41.54	41.54	41.54	1.81%	-
May 11, 2026	40.80	40.80	40.80	40.80	40.80	-1.71%	-
May 8, 2026	42.32	42.32	42.32	42.32	41.51	-2.35%	-
May 7, 2026	43.34	43.34	43.34	43.34	42.51	2.27%	-
May 6, 2026	42.38	42.38	42.38	42.38	41.57	-0.28%	-
May 5, 2026	42.50	42.50	42.50	42.50	41.69	-2.66%	-
May 4, 2026	43.66	43.66	43.66	43.66	42.83	3.41%	-
Apr 30, 2026	42.22	42.22	42.22	42.22	41.41	-2.18%	-
Apr 29, 2026	43.16	43.16	43.16	43.16	42.34	1.51%	-
Apr 28, 2026	42.52	42.52	42.52	42.52	41.71	-0.98%	-
Apr 27, 2026	42.94	42.94	42.94	42.94	42.12	-0.74%	-
Apr 24, 2026	43.26	43.26	43.26	43.26	42.43	-3.52%	-
Apr 23, 2026	44.84	44.84	44.84	44.84	43.98	-1.54%	-
Apr 22, 2026	45.54	45.54	45.54	45.54	44.67	-2.98%	-
Apr 21, 2026	46.94	46.94	46.94	46.94	46.04	0.56%	-
Apr 20, 2026	46.68	46.68	46.68	46.68	45.79	1.30%	40
Apr 17, 2026	46.08	46.08	46.08	46.08	45.20	-0.86%	-
Apr 16, 2026	46.48	46.48	46.48	46.48	45.59	1.84%	-
Apr 15, 2026	45.64	45.64	45.64	45.64	44.77	2.75%	-
Apr 14, 2026	44.42	44.42	44.42	44.42	43.57	2.02%	-
Apr 13, 2026	43.54	43.54	43.54	43.54	42.71	0.42%	-
Apr 10, 2026	43.36	43.36	43.36	43.36	42.53	-0.37%	-
Apr 9, 2026	43.52	43.52	43.52	43.52	42.69	-0.59%	-
Apr 8, 2026	43.78	43.78	43.78	43.78	42.94	3.50%	-
Apr 7, 2026	42.30	42.30	42.30	42.30	41.49	-0.94%	-
Apr 2, 2026	42.70	42.70	42.70	42.70	41.88	-0.51%	230
Apr 1, 2026	42.92	42.92	42.92	42.92	42.10	0.61%	-
Mar 31, 2026	41.74	42.66	41.74	42.66	41.84	2.99%	20
Mar 30, 2026	41.42	41.42	41.42	41.42	40.63	-2.40%	-
Mar 27, 2026	42.44	42.44	42.44	42.44	41.63	-1.71%	-
Mar 26, 2026	43.18	43.18	43.18	43.18	42.35	0.70%	-
Mar 25, 2026	41.94	42.88	41.94	42.88	42.06	2.00%	200
Mar 24, 2026	42.04	42.04	42.04	42.04	41.24	3.55%	-
Mar 23, 2026	40.88	40.88	40.60	40.60	39.82	-3.15%	50
Mar 20, 2026	41.92	41.92	41.92	41.92	41.12	-3.59%	-