FRA:1SXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.18	17.18	17.10	17.10	17.10	-0.58%	400
Jun 2, 2026	17.20	17.20	17.20	17.20	17.20	0.58%	-
Jun 1, 2026	18.22	18.22	17.10	17.10	17.10	-5.52%	116
May 29, 2026	18.00	18.18	18.00	18.10	18.10	4.02%	3,895
May 28, 2026	17.32	17.40	17.32	17.40	17.40	0.12%	75
May 27, 2026	17.06	17.38	17.06	17.38	17.38	2.72%	908
May 26, 2026	16.92	16.92	16.92	16.92	16.92	-0.24%	-
May 25, 2026	16.96	16.96	16.96	16.96	16.96	2.66%	-
May 22, 2026	16.52	16.52	16.52	16.52	16.52	0.49%	-
May 21, 2026	16.44	16.44	16.44	16.44	16.44	0.37%	-
May 20, 2026	16.12	16.38	16.12	16.38	16.38	0.12%	200
May 19, 2026	16.42	16.42	16.30	16.36	16.36	-3.20%	7,210
May 18, 2026	16.20	16.90	16.20	16.90	16.90	4.06%	600
May 15, 2026	16.24	16.24	16.24	16.24	16.24	-0.49%	-
May 14, 2026	15.84	16.54	15.84	16.32	16.32	4.88%	1,200
May 13, 2026	15.56	15.56	15.56	15.56	15.56	-1.39%	-
May 12, 2026	15.78	15.78	15.78	15.78	15.78	-0.38%	75
May 11, 2026	15.78	15.84	15.78	15.84	15.84	2.33%	700
May 8, 2026	15.32	15.48	15.32	15.48	15.48	-	30
May 7, 2026	15.48	15.48	15.48	15.48	15.48	3.89%	-
May 6, 2026	14.90	14.90	14.90	14.90	14.90	1.92%	-
May 5, 2026	14.88	14.88	14.62	14.62	14.62	-1.62%	200
May 4, 2026	14.86	14.86	14.86	14.86	14.86	2.20%	-
Apr 30, 2026	14.54	14.54	14.54	14.54	14.54	-1.49%	-
Apr 29, 2026	14.76	14.76	14.76	14.76	14.76	-1.20%	-
Apr 28, 2026	15.10	15.10	14.94	14.94	14.94	0.54%	125
Apr 27, 2026	14.86	14.86	14.86	14.86	14.86	-0.93%	-
Apr 24, 2026	15.12	15.12	15.00	15.00	15.00	-1.19%	2,400
Apr 23, 2026	15.18	15.18	15.18	15.18	15.18	-0.13%	-
Apr 22, 2026	15.20	15.20	15.20	15.20	15.20	-2.94%	-
Apr 21, 2026	15.32	15.66	15.32	15.66	15.66	2.62%	500
Apr 20, 2026	15.26	15.26	15.26	15.26	15.26	-2.05%	-
Apr 17, 2026	14.84	15.60	14.84	15.58	15.58	4.56%	600
Apr 16, 2026	14.60	14.90	14.60	14.90	14.90	4.78%	150
Apr 15, 2026	14.22	14.22	14.22	14.22	14.22	1.57%	-
Apr 14, 2026	14.00	14.00	14.00	14.00	14.00	1.01%	-
Apr 13, 2026	13.86	13.86	13.86	13.86	13.86	-1.00%	3
Apr 10, 2026	13.56	14.12	13.56	14.00	14.00	2.79%	1,030
Apr 9, 2026	13.62	13.62	13.62	13.62	13.62	0.44%	-
Apr 8, 2026	13.68	13.96	13.56	13.56	13.56	-1.74%	102
Apr 7, 2026	13.58	13.80	13.58	13.80	13.80	0.15%	140
Apr 2, 2026	13.40	13.78	13.40	13.78	13.78	1.32%	5
Apr 1, 2026	13.60	13.60	13.60	13.60	13.60	3.19%	-
Mar 31, 2026	13.18	13.18	13.18	13.18	13.18	-2.08%	-
Mar 30, 2026	13.46	13.46	13.46	13.46	13.46	1.20%	500
Mar 27, 2026	13.50	13.50	13.30	13.30	13.30	-0.75%	114
Mar 26, 2026	13.40	13.40	13.40	13.40	13.40	1.06%	-
Mar 25, 2026	13.26	13.26	13.26	13.26	13.26	2.31%	-
Mar 24, 2026	12.96	12.96	12.96	12.96	12.96	2.21%	-
Mar 23, 2026	12.98	12.98	12.68	12.68	12.68	-2.01%	50