FRA:2S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.42	30.83	30.42	30.83	30.83	-3.11%	7
Jul 24, 2026	31.82	31.82	31.82	31.82	31.82	-1.20%	-
Jul 23, 2026	31.74	32.20	31.74	32.20	32.20	3.39%	50
Jul 22, 2026	31.15	31.15	31.15	31.15	31.15	3.25%	-
Jul 21, 2026	30.39	30.39	30.39	30.39	30.17	-0.70%	-
Jul 20, 2026	30.60	30.60	30.60	30.60	30.38	3.10%	-
Jul 17, 2026	29.68	29.68	29.68	29.68	29.47	-0.12%	-
Jul 16, 2026	29.72	29.72	29.72	29.72	29.50	-1.03%	-
Jul 15, 2026	30.03	30.03	30.03	30.03	29.81	-4.07%	-
Jul 14, 2026	30.26	31.30	30.26	31.30	31.07	7.58%	7
Jul 13, 2026	29.10	29.10	29.10	29.10	28.89	0.66%	-
Jul 10, 2026	28.91	28.91	28.91	28.91	28.70	-5.31%	-
Jul 9, 2026	30.53	30.53	30.53	30.53	30.30	3.19%	-
Jul 8, 2026	29.58	29.58	29.58	29.58	29.37	4.91%	-
Jul 7, 2026	28.20	28.20	28.20	28.20	27.99	0.02%	-
Jul 6, 2026	28.19	28.19	28.19	28.19	27.99	0.20%	100
Jul 3, 2026	28.14	28.14	28.14	28.14	27.93	1.13%	-
Jul 2, 2026	27.82	27.82	27.82	27.82	27.62	-1.89%	-
Jul 1, 2026	28.36	28.36	28.36	28.36	28.15	-1.53%	-
Jun 30, 2026	28.80	28.80	28.80	28.80	28.59	-0.31%	-
Jun 29, 2026	28.89	28.89	28.89	28.89	28.68	-0.77%	-
Jun 26, 2026	29.11	29.11	29.11	29.11	28.90	-0.39%	-
Jun 25, 2026	29.23	29.23	29.23	29.23	29.01	-2.40%	-
Jun 24, 2026	29.95	29.95	29.95	29.95	29.73	-0.18%	-
Jun 23, 2026	29.64	30.00	29.64	30.00	29.78	0.02%	300
Jun 22, 2026	28.63	30.00	28.63	30.00	29.78	4.68%	140
Jun 19, 2026	28.66	28.66	28.66	28.66	28.45	-2.50%	-
Jun 18, 2026	29.39	29.39	29.39	29.39	29.18	-0.36%	-
Jun 17, 2026	29.36	29.50	28.84	29.50	29.28	1.58%	268
Jun 16, 2026	29.85	29.85	29.04	29.04	28.83	-7.77%	100
Jun 15, 2026	31.48	31.48	31.48	31.48	31.25	0.51%	-
Jun 12, 2026	31.63	31.63	31.32	31.32	31.09	-4.42%	100
Jun 11, 2026	32.77	32.77	32.77	32.77	32.53	4.21%	-
Jun 10, 2026	31.45	31.45	31.45	31.45	31.22	-3.14%	-
Jun 9, 2026	32.47	32.47	32.47	32.47	32.23	2.88%	-
Jun 8, 2026	31.56	31.56	31.56	31.56	31.33	-3.25%	-
Jun 5, 2026	32.62	32.62	32.62	32.62	32.38	-0.44%	898
Jun 4, 2026	32.76	32.76	32.76	32.76	32.52	0.08%	-
Jun 3, 2026	32.34	32.74	32.34	32.74	32.50	1.71%	115
Jun 2, 2026	32.21	32.21	32.19	32.19	31.95	3.42%	105
Jun 1, 2026	31.12	31.12	31.12	31.12	30.90	-0.24%	-
May 29, 2026	31.20	31.20	31.20	31.20	30.97	-0.46%	-
May 28, 2026	31.86	31.86	31.34	31.34	31.11	0.92%	1,500
May 27, 2026	32.04	32.04	31.06	31.06	30.83	-4.59%	630
May 26, 2026	32.55	32.55	32.55	32.55	32.32	3.33%	-
May 25, 2026	32.00	32.00	31.50	31.50	31.27	-4.15%	50
May 22, 2026	32.87	32.87	32.87	32.87	32.63	-0.62%	-
May 21, 2026	33.62	33.62	33.07	33.07	32.83	-5.69%	7
May 20, 2026	35.07	35.07	35.07	35.07	34.81	2.45%	-
May 19, 2026	34.23	34.23	34.23	34.23	33.98	1.68%	-