FRA:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	22.85	22.85	22.85	22.85	22.85	0.22%	-
Aug 24, 2026	22.80	22.80	22.80	22.80	22.80	0.44%	-
Aug 21, 2026	22.55	22.70	22.55	22.70	22.70	-0.22%	1,250
Aug 20, 2026	22.75	22.75	22.75	22.75	22.75	-0.66%	275
Aug 19, 2026	22.15	22.90	22.15	22.90	22.90	0.88%	692
Aug 18, 2026	22.50	22.70	22.50	22.70	22.70	5.34%	680
Aug 17, 2026	21.90	21.90	21.55	21.55	21.55	-2.71%	647
Aug 14, 2026	21.80	22.15	21.80	22.15	22.15	0.45%	220
Aug 13, 2026	21.00	22.05	20.80	22.05	22.05	3.76%	820
Aug 12, 2026	22.60	22.60	20.95	21.25	21.25	-4.71%	1,550
Aug 11, 2026	22.30	22.30	22.30	22.30	22.30	-0.67%	40
Aug 10, 2026	22.45	22.45	22.45	22.45	22.45	-0.44%	40
Aug 7, 2026	21.90	22.55	21.90	22.55	22.55	2.50%	1,320
Aug 6, 2026	22.00	22.00	22.00	22.00	22.00	-0.90%	250
Aug 5, 2026	22.75	22.75	22.10	22.20	22.20	-1.33%	836
Aug 4, 2026	21.80	22.50	21.80	22.50	22.50	2.74%	350
Aug 3, 2026	22.05	22.05	21.90	21.90	21.90	0.23%	9
Jul 31, 2026	21.90	21.90	21.85	21.85	21.85	-0.68%	55
Jul 30, 2026	22.00	22.00	22.00	22.00	22.00	3.04%	-
Jul 29, 2026	21.35	21.35	21.35	21.35	21.35	-0.70%	-
Jul 28, 2026	20.80	21.50	20.80	21.50	21.50	2.87%	540
Jul 27, 2026	20.05	20.90	20.05	20.90	20.90	3.72%	200
Jul 24, 2026	20.25	20.25	20.15	20.15	20.15	-0.98%	10
Jul 23, 2026	20.35	20.35	20.35	20.35	20.35	0.49%	200
Jul 22, 2026	20.25	20.25	20.25	20.25	20.25	1.66%	-
Jul 21, 2026	20.40	20.40	19.92	19.92	19.92	-3.30%	200
Jul 20, 2026	20.70	20.70	20.60	20.60	20.60	2.23%	1,340
Jul 17, 2026	20.15	20.15	20.15	20.15	20.15	-0.49%	140
Jul 16, 2026	20.10	20.25	20.10	20.25	20.25	1.00%	500
Jul 15, 2026	20.05	20.05	20.05	20.05	20.05	-1.96%	-
Jul 14, 2026	20.45	20.45	20.45	20.45	20.45	-1.92%	-
Jul 13, 2026	20.15	20.85	20.00	20.85	20.85	3.99%	403
Jul 10, 2026	20.05	20.05	20.05	20.05	20.05	-0.74%	-
Jul 9, 2026	19.58	21.35	19.58	20.20	20.20	8.02%	2,608
Jul 8, 2026	18.22	18.70	18.22	18.70	18.70	2.19%	200
Jul 7, 2026	18.74	18.74	18.30	18.30	18.30	-1.08%	260
Jul 6, 2026	17.82	18.90	17.82	18.50	18.50	5.59%	2,100
Jul 3, 2026	17.40	17.52	17.28	17.52	17.52	1.62%	2,300
Jul 2, 2026	17.24	17.24	17.24	17.24	17.24	0.23%	-
Jul 1, 2026	17.12	17.26	17.12	17.20	17.20	-1.49%	2,000
Jun 30, 2026	17.16	17.46	17.16	17.46	17.46	0.11%	2,000
Jun 29, 2026	17.44	17.44	17.44	17.44	17.44	1.99%	60
Jun 26, 2026	17.10	17.10	17.10	17.10	17.10	2.27%	-
Jun 25, 2026	16.72	16.72	16.72	16.72	16.72	-1.30%	-
Jun 24, 2026	16.94	16.94	16.94	16.94	16.94	-0.47%	-
Jun 23, 2026	16.84	17.02	16.84	17.02	17.02	2.90%	1,148
Jun 22, 2026	16.54	16.54	16.54	16.54	16.54	-0.84%	-
Jun 19, 2026	16.28	16.68	16.28	16.68	16.68	1.21%	400
Jun 18, 2026	16.48	16.48	16.48	16.48	16.48	-2.83%	-
Jun 17, 2026	16.96	16.96	16.96	16.96	16.96	-1.05%	-