FRA:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	15.26	15.54	15.26	15.52	15.52	1.17%	400
Jan 8, 2026	15.28	15.34	15.24	15.34	15.34	1.72%	1,268
Jan 7, 2026	15.10	15.10	15.08	15.08	15.08	-	270
Jan 6, 2026	15.08	15.08	15.08	15.08	15.08	2.45%	300
Jan 5, 2026	14.74	14.74	14.72	14.72	14.72	-1.08%	950
Jan 2, 2026	15.20	15.20	14.88	14.88	14.88	-1.59%	1,833
Dec 30, 2025	15.02	15.12	15.00	15.12	15.12	1.20%	300
Dec 29, 2025	14.90	14.94	14.86	14.94	14.94	0.27%	1,238
Dec 23, 2025	14.86	14.90	14.86	14.90	14.90	-0.40%	2,518
Dec 22, 2025	14.96	14.96	14.96	14.96	14.96	1.49%	100
Dec 19, 2025	14.74	14.74	14.74	14.74	14.74	0.27%	-
Dec 18, 2025	14.74	14.74	14.70	14.70	14.70	-0.27%	200
Dec 17, 2025	14.84	14.84	14.70	14.74	14.74	-	370
Dec 16, 2025	15.02	15.08	14.74	14.74	14.74	-2.64%	400
Dec 15, 2025	15.40	15.40	15.04	15.14	15.14	-1.30%	965
Dec 12, 2025	15.22	15.34	15.22	15.34	15.34	0.26%	20
Dec 11, 2025	15.66	15.70	15.24	15.30	15.30	-2.30%	5,262
Dec 10, 2025	15.58	15.66	15.58	15.66	15.66	0.13%	323
Dec 9, 2025	15.76	15.76	15.50	15.64	15.64	-1.76%	1,148
Dec 8, 2025	16.84	16.84	15.90	15.92	15.92	-6.24%	796
Dec 5, 2025	17.68	17.98	16.98	16.98	16.98	-6.91%	770
Dec 4, 2025	18.24	18.24	18.24	18.24	18.24	-3.49%	-
Dec 3, 2025	18.90	18.90	18.90	18.90	18.90	0.21%	-
Dec 2, 2025	18.80	18.90	18.68	18.86	18.86	-0.84%	644
Dec 1, 2025	19.02	19.10	19.02	19.02	19.02	0.42%	449
Nov 28, 2025	18.94	18.94	18.94	18.94	18.94	0.42%	-
Nov 27, 2025	18.86	18.86	18.86	18.86	18.86	0.32%	-
Nov 26, 2025	18.58	18.80	18.58	18.80	18.80	2.17%	20
Nov 25, 2025	18.40	18.40	18.40	18.40	18.40	-1.29%	-
Nov 24, 2025	18.64	18.64	18.64	18.64	18.64	3.33%	200
Nov 21, 2025	18.04	18.04	18.04	18.04	18.04	-1.64%	-
Nov 20, 2025	18.90	18.94	18.34	18.34	18.34	0.66%	58
Nov 19, 2025	18.18	18.22	18.18	18.22	18.22	0.33%	200
Nov 18, 2025	18.20	18.20	18.16	18.16	18.16	-3.71%	211
Nov 17, 2025	18.86	18.86	18.86	18.86	18.86	-0.11%	-
Nov 14, 2025	18.88	18.88	18.88	18.88	18.88	-0.11%	-
Nov 13, 2025	18.90	18.90	18.90	18.90	18.90	-1.25%	-
Nov 12, 2025	18.80	19.14	18.80	19.14	19.14	0.74%	75
Nov 11, 2025	17.86	19.00	17.86	19.00	19.00	4.63%	2
Nov 10, 2025	18.30	18.30	18.16	18.16	18.16	0.33%	82
Nov 7, 2025	18.10	18.10	18.10	18.10	18.10	-2.06%	-
Nov 6, 2025	18.54	18.54	18.48	18.48	18.48	-1.49%	20
Nov 5, 2025	18.92	18.92	18.72	18.76	18.76	-0.42%	38
Nov 4, 2025	18.98	18.98	18.84	18.84	18.84	-3.78%	130
Nov 3, 2025	19.50	19.58	19.50	19.58	19.58	1.45%	15
Oct 31, 2025	19.30	19.30	19.30	19.30	19.30	-0.10%	-
Oct 30, 2025	19.32	19.32	19.32	19.32	19.32	-1.43%	-
Oct 29, 2025	19.60	19.60	19.60	19.60	19.60	-1.11%	-
Oct 28, 2025	19.82	19.82	19.82	19.82	19.82	-2.12%	-
Oct 27, 2025	20.25	20.25	20.25	20.25	20.25	-0.25%	200