FRA:2S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	32.24	32.24	32.24	32.24	-	2.66%	-
Apr 22, 2026	31.41	31.41	31.41	31.41	31.41	3.37%	-
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
Mar 19, 2026	31.72	32.79	31.72	32.79	32.56	7.42%	175
Mar 18, 2026	30.52	30.52	30.52	30.52	30.31	0.10%	-
Mar 17, 2026	30.28	30.51	30.28	30.49	30.28	0.91%	130
Mar 16, 2026	30.14	30.22	30.14	30.22	30.00	1.05%	555
Mar 13, 2026	29.06	29.90	28.99	29.90	29.69	0.96%	530
Mar 12, 2026	29.05	29.62	29.05	29.62	29.41	4.85%	75
Mar 11, 2026	27.25	28.25	27.25	28.25	28.05	1.99%	75
Mar 10, 2026	27.55	27.70	27.55	27.70	27.50	-7.20%	400
Mar 9, 2026	29.09	29.85	29.09	29.85	29.64	5.59%	205
Mar 6, 2026	28.05	28.27	28.05	28.27	28.07	5.07%	229
Mar 5, 2026	26.90	26.90	26.90	26.90	26.71	-0.90%	-
Mar 4, 2026	27.15	27.15	27.15	27.15	26.95	1.36%	-
Mar 3, 2026	26.78	26.78	26.78	26.78	26.59	-1.44%	-
Mar 2, 2026	28.00	29.00	27.17	27.17	26.98	11.19%	951
Feb 27, 2026	24.44	24.44	24.44	24.44	24.26	3.17%	-
Feb 26, 2026	23.67	23.69	23.67	23.69	23.52	-1.19%	95
Feb 25, 2026	24.11	24.11	23.97	23.97	23.80	-0.13%	400
Feb 24, 2026	24.29	24.29	24.00	24.00	23.83	-1.13%	50
Feb 23, 2026	24.28	24.28	24.28	24.28	24.11	-1.02%	-
Feb 20, 2026	24.66	24.66	24.53	24.53	24.35	-1.09%	5
Feb 19, 2026	24.15	25.00	24.15	24.80	24.62	7.90%	817
Feb 18, 2026	22.98	22.98	22.98	22.98	22.82	-1.56%	-
Feb 17, 2026	23.35	23.35	23.35	23.35	23.18	-1.58%	-
Feb 16, 2026	23.43	23.72	23.43	23.72	23.55	5.28%	17
Feb 13, 2026	22.53	22.53	22.53	22.53	22.37	-4.35%	-
Feb 12, 2026	23.74	23.74	23.56	23.56	23.39	2.68%	10
Feb 11, 2026	22.94	22.94	22.94	22.94	22.78	-	-