FRA:3S9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.82	10.85	10.64	10.85	10.85	0.85%	-
Mar 26, 2026	11.13	11.22	10.70	10.76	10.76	-4.27%	360
Mar 25, 2026	11.03	11.35	11.03	11.24	11.24	2.69%	1,405
Mar 24, 2026	10.55	11.06	10.55	10.95	10.95	4.97%	-
Mar 23, 2026	10.43	10.43	10.43	10.43	10.43	-0.89%	16
Mar 20, 2026	11.24	11.24	10.36	10.52	10.52	-6.32%	-
Mar 19, 2026	11.10	11.23	10.63	11.23	11.23	1.01%	-
Mar 18, 2026	11.53	11.53	11.12	11.12	11.12	-2.68%	54
Mar 17, 2026	10.97	11.45	10.97	11.43	11.43	3.31%	645
Mar 16, 2026	10.65	11.30	10.65	11.06	11.06	4.52%	1,700
Mar 13, 2026	10.34	10.71	10.34	10.58	10.58	2.46%	800
Mar 12, 2026	10.66	10.80	10.17	10.33	10.33	-4.86%	299
Mar 11, 2026	10.39	11.10	10.39	10.86	10.86	4.18%	870
Mar 10, 2026	9.67	10.42	9.67	10.42	10.42	7.99%	-
Mar 9, 2026	9.62	9.65	9.41	9.65	9.65	-0.36%	200
Mar 6, 2026	10.25	10.35	9.69	9.69	9.69	-5.67%	919
Mar 5, 2026	10.54	10.54	9.96	10.27	10.27	-1.08%	1,210
Mar 4, 2026	9.67	10.42	9.67	10.38	10.38	5.20%	145
Mar 3, 2026	10.52	10.52	9.87	9.87	9.87	-6.62%	1,027
Mar 2, 2026	10.81	11.04	10.40	10.57	10.57	-4.08%	1,450
Feb 27, 2026	17.10	17.45	10.60	11.02	11.02	-35.77%	3,106
Feb 26, 2026	16.44	17.15	16.00	17.15	17.15	3.98%	275
Feb 25, 2026	16.80	16.80	16.49	16.49	16.49	-2.63%	1
Feb 24, 2026	16.93	17.19	16.52	16.94	16.94	0.34%	133
Feb 23, 2026	16.94	16.94	16.41	16.88	16.88	-1.40%	580
Feb 20, 2026	16.91	17.60	16.83	17.12	17.12	1.25%	260
Feb 19, 2026	17.06	17.06	16.75	16.91	16.91	-1.22%	-
Feb 18, 2026	16.20	17.34	16.20	17.12	17.12	4.76%	610
Feb 17, 2026	16.00	16.34	15.93	16.34	16.34	1.92%	600
Feb 16, 2026	15.98	16.06	15.98	16.03	16.03	0.35%	-
Feb 13, 2026	15.29	16.16	15.20	15.98	15.98	4.50%	270
Feb 12, 2026	16.16	16.16	15.26	15.29	15.29	-5.47%	35
Feb 11, 2026	17.36	17.57	15.42	16.17	16.17	-6.27%	650
Feb 10, 2026	17.06	17.25	16.93	17.25	17.25	1.02%	-
Feb 9, 2026	16.79	17.15	16.50	17.08	17.08	1.62%	645
Feb 6, 2026	15.80	16.81	15.80	16.81	16.81	4.75%	414
Feb 5, 2026	17.52	17.52	16.05	16.05	16.05	-7.97%	1,413
Feb 4, 2026	16.25	17.51	16.25	17.44	17.44	12.16%	2,243
Feb 3, 2026	15.41	16.18	15.07	15.55	15.55	1.12%	350
Feb 2, 2026	15.55	15.79	15.37	15.37	15.37	-3.76%	420
Jan 30, 2026	16.29	16.39	15.65	15.97	15.97	-2.78%	180
Jan 29, 2026	17.91	17.91	16.25	16.43	16.43	-8.27%	485
Jan 28, 2026	17.40	18.13	17.40	17.91	17.91	4.94%	1,210
Jan 27, 2026	16.87	17.55	16.63	17.07	17.07	0.59%	270
Jan 26, 2026	16.40	17.70	16.40	16.97	16.97	2.80%	433
Jan 23, 2026	15.94	16.80	15.94	16.51	16.51	3.52%	900
Jan 22, 2026	15.20	17.04	15.20	15.94	15.94	4.84%	960
Jan 21, 2026	14.38	15.47	14.38	15.21	15.21	6.98%	133
Jan 20, 2026	15.09	15.09	14.17	14.22	14.22	-5.93%	260
Jan 19, 2026	15.10	15.11	15.10	15.11	15.11	-5.13%	205