FRA:2S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.11	29.11	29.11	29.11	29.11	-0.39%	-
Jun 25, 2026	29.23	29.23	29.23	29.23	29.23	-2.40%	-
Jun 24, 2026	29.95	29.95	29.95	29.95	29.95	-0.18%	-
Jun 23, 2026	29.64	30.00	29.64	30.00	30.00	0.02%	300
Jun 22, 2026	28.63	30.00	28.63	30.00	30.00	4.68%	140
Jun 19, 2026	28.66	28.66	28.66	28.66	28.66	-2.50%	-
Jun 18, 2026	29.39	29.39	29.39	29.39	29.39	-0.36%	-
Jun 17, 2026	29.36	29.50	28.84	29.50	29.50	1.58%	268
Jun 16, 2026	29.85	29.85	29.04	29.04	29.04	-7.77%	100
Jun 15, 2026	31.48	31.48	31.48	31.48	31.48	0.51%	-
Jun 12, 2026	31.63	31.63	31.32	31.32	31.32	-4.42%	100
Jun 11, 2026	32.77	32.77	32.77	32.77	32.77	4.21%	-
Jun 10, 2026	31.45	31.45	31.45	31.45	31.45	-3.14%	-
Jun 9, 2026	32.47	32.47	32.47	32.47	32.47	2.88%	-
Jun 8, 2026	31.56	31.56	31.56	31.56	31.56	-3.25%	-
Jun 5, 2026	32.62	32.62	32.62	32.62	32.62	-0.44%	898
Jun 4, 2026	32.76	32.76	32.76	32.76	32.76	0.08%	-
Jun 3, 2026	32.34	32.74	32.34	32.74	32.74	1.71%	115
Jun 2, 2026	32.21	32.21	32.19	32.19	32.19	3.42%	105
Jun 1, 2026	31.12	31.12	31.12	31.12	31.12	-0.24%	-
May 29, 2026	31.20	31.20	31.20	31.20	31.20	-0.46%	-
May 28, 2026	31.86	31.86	31.34	31.34	31.34	0.92%	1,500
May 27, 2026	32.04	32.04	31.06	31.06	31.06	-4.59%	630
May 26, 2026	32.55	32.55	32.55	32.55	32.55	3.33%	-
May 25, 2026	32.00	32.00	31.50	31.50	31.50	-4.15%	50
May 22, 2026	32.87	32.87	32.87	32.87	32.87	-0.62%	-
May 21, 2026	33.62	33.62	33.07	33.07	33.07	-5.69%	7
May 20, 2026	35.07	35.07	35.07	35.07	35.07	2.45%	-
May 19, 2026	34.23	34.23	34.23	34.23	34.23	1.68%	-
May 18, 2026	33.66	33.66	33.66	33.66	33.66	6.57%	-
May 15, 2026	31.59	31.59	31.59	31.59	31.59	0.56%	-
May 14, 2026	31.41	31.41	31.41	31.41	31.41	-0.10%	-
May 13, 2026	31.44	31.44	31.44	31.44	31.44	-1.07%	-
May 12, 2026	30.99	31.78	30.99	31.78	31.78	2.38%	7
May 11, 2026	31.05	31.05	31.04	31.04	31.04	1.01%	115
May 8, 2026	30.73	30.73	30.73	30.73	30.73	-5.15%	-
May 7, 2026	32.40	32.40	32.40	32.40	32.40	-5.28%	-
May 6, 2026	34.21	34.21	34.21	34.21	34.21	-3.51%	-
May 5, 2026	35.79	35.79	35.45	35.45	35.45	0.07%	30
May 4, 2026	34.04	35.43	34.04	35.43	35.43	3.23%	235
Apr 30, 2026	34.32	34.32	34.32	34.32	34.32	4.41%	-
Apr 29, 2026	32.87	32.87	32.87	32.87	32.87	0.78%	-
Apr 28, 2026	32.61	32.61	32.61	32.61	32.61	2.02%	-
Apr 27, 2026	31.97	31.97	31.97	31.97	31.97	-2.87%	-
Apr 24, 2026	32.91	32.91	32.91	32.91	32.91	2.08%	-
Apr 23, 2026	32.24	32.24	32.24	32.24	32.24	2.66%	-
Apr 22, 2026	31.41	31.41	31.41	31.41	31.41	4.10%	-
Apr 21, 2026	30.38	30.38	30.38	30.38	30.17	-1.76%	-
Apr 20, 2026	30.93	30.93	30.93	30.93	30.71	8.11%	-
Apr 17, 2026	31.99	31.99	28.61	28.61	28.40	-7.28%	1,655