FRA:2S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.21	32.21	32.19	32.19	-	3.42%	-
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
Apr 16, 2026	30.85	30.85	30.85	30.85	30.63	-1.15%	-
Apr 15, 2026	31.21	31.21	31.21	31.21	30.99	-1.82%	-
Apr 14, 2026	33.36	33.36	31.79	31.79	31.57	-8.02%	100
Apr 13, 2026	34.07	34.56	34.07	34.56	34.32	4.32%	2,000
Apr 10, 2026	33.13	33.13	33.13	33.13	32.90	-0.78%	-
Apr 9, 2026	33.39	33.39	33.39	33.39	33.16	5.60%	-
Apr 8, 2026	32.88	33.33	31.62	31.62	31.40	-14.45%	1,100
Apr 7, 2026	36.96	36.96	36.96	36.96	36.70	-1.26%	-
Apr 2, 2026	36.00	37.43	36.00	37.43	37.17	6.94%	500
Apr 1, 2026	36.05	36.05	34.99	35.00	34.75	-6.60%	456
Mar 31, 2026	38.14	38.14	37.48	37.48	37.21	-3.23%	250
Mar 30, 2026	38.93	39.90	38.73	38.73	38.45	1.91%	614
Mar 27, 2026	37.01	38.18	37.00	38.00	37.73	2.77%	2,120
Mar 26, 2026	35.42	36.98	35.42	36.98	36.72	4.29%	190
Mar 25, 2026	34.94	35.46	34.79	35.46	35.21	-0.44%	180
Mar 24, 2026	33.43	35.61	33.17	35.61	35.36	9.99%	650
Mar 23, 2026	34.72	35.09	32.38	32.38	32.15	-5.58%	375
Mar 20, 2026	32.69	34.29	32.69	34.29	34.05	4.59%	847