FRA:2S3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	39.40	39.40	39.40	39.40	39.40	1.32%	-
Sep 17, 2026	38.88	38.88	38.88	38.88	38.88	-4.76%	-
Sep 16, 2026	40.83	40.83	40.83	40.83	40.83	5.30%	-
Sep 15, 2026	38.77	38.77	38.77	38.77	38.77	-1.05%	-
Sep 14, 2026	39.18	39.18	39.18	39.18	39.18	2.65%	-
Sep 11, 2026	38.17	38.17	38.17	38.17	38.17	-4.50%	-
Sep 10, 2026	38.33	39.97	38.33	39.97	39.97	4.35%	162
Sep 9, 2026	37.23	38.31	37.23	38.31	38.31	4.87%	15
Sep 8, 2026	36.53	36.53	36.53	36.53	36.53	-1.55%	-
Sep 7, 2026	36.60	37.10	36.60	37.10	37.10	-1.80%	4
Sep 4, 2026	37.78	37.78	37.78	37.78	37.78	-1.37%	-
Sep 3, 2026	38.31	38.31	38.31	38.31	38.31	1.27%	500
Sep 2, 2026	38.02	38.45	37.83	37.83	37.83	-0.21%	500
Sep 1, 2026	36.96	37.91	36.96	37.91	37.91	3.99%	5
Aug 31, 2026	36.45	36.45	36.45	36.45	36.45	0.82%	-
Aug 28, 2026	36.16	36.16	36.16	36.16	36.16	2.82%	-
Aug 27, 2026	35.17	35.17	35.17	35.17	35.17	-0.11%	-
Aug 26, 2026	35.23	35.23	35.21	35.21	35.21	0.30%	122
Aug 25, 2026	36.66	36.66	35.10	35.10	35.10	-4.87%	2,867
Aug 24, 2026	36.90	36.90	36.90	36.90	36.90	-2.20%	-
Aug 21, 2026	37.73	37.73	37.73	37.73	37.73	-0.54%	-
Aug 20, 2026	37.00	37.93	37.00	37.93	37.93	4.46%	350
Aug 19, 2026	36.31	36.31	36.31	36.31	36.31	1.85%	-
Aug 18, 2026	35.65	35.65	35.65	35.65	35.65	2.80%	-
Aug 17, 2026	34.68	34.68	34.68	34.68	34.68	0.65%	-
Aug 14, 2026	34.46	34.46	34.46	34.46	34.46	-0.09%	-
Aug 13, 2026	34.49	34.49	34.49	34.49	34.49	-1.53%	-
Aug 12, 2026	35.02	35.02	35.02	35.02	35.02	-0.89%	-
Aug 11, 2026	35.34	35.34	35.34	35.34	35.34	9.13%	-
Aug 10, 2026	32.38	32.38	32.38	32.38	32.38	2.78%	-
Aug 7, 2026	31.51	31.51	31.51	31.51	31.51	5.54%	-
Aug 6, 2026	29.85	29.85	29.85	29.85	29.85	-3.40%	-
Aug 5, 2026	30.90	30.90	30.90	30.90	30.90	-3.07%	-
Aug 4, 2026	31.88	31.88	31.88	31.88	31.88	1.42%	-
Aug 3, 2026	31.44	31.44	31.44	31.44	31.44	0.11%	-
Jul 31, 2026	31.45	31.45	31.40	31.40	31.40	-4.31%	100
Jul 30, 2026	31.89	32.82	31.89	32.82	32.82	4.99%	50
Jul 29, 2026	31.26	31.26	31.26	31.26	31.26	3.03%	-
Jul 28, 2026	30.34	30.34	30.34	30.34	30.34	-1.59%	-
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%	-