FRA:3S9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.79	8.79	8.56	8.57	8.57	-0.81%	130
Jul 24, 2026	9.15	9.15	8.58	8.64	8.64	-4.64%	1,731
Jul 23, 2026	9.58	9.69	9.04	9.06	9.06	-5.03%	2,000
Jul 22, 2026	10.02	10.06	9.54	9.54	9.54	-4.12%	360
Jul 21, 2026	10.02	10.18	9.93	9.95	9.95	-1.09%	-
Jul 20, 2026	10.32	10.32	9.98	10.06	10.06	-2.71%	-
Jul 17, 2026	10.46	10.58	10.28	10.34	10.34	-1.71%	-
Jul 16, 2026	11.06	11.06	10.46	10.52	10.52	-4.54%	-
Jul 15, 2026	11.14	11.56	11.02	11.02	11.02	-0.90%	-
Jul 14, 2026	10.82	11.20	10.82	11.12	11.12	2.96%	249
Jul 13, 2026	10.76	10.90	10.60	10.80	10.80	-0.18%	2,000
Jul 10, 2026	10.90	10.92	10.68	10.82	10.82	0.93%	-
Jul 9, 2026	10.46	10.72	10.46	10.72	10.72	2.88%	-
Jul 8, 2026	10.62	11.26	9.86	10.42	10.42	-1.51%	248
Jul 7, 2026	11.34	11.36	10.28	10.58	10.58	-6.21%	-
Jul 6, 2026	11.14	11.58	11.14	11.28	11.28	0.89%	22
Jul 3, 2026	11.10	11.22	11.10	11.18	11.18	1.45%	-
Jul 2, 2026	11.56	11.56	10.92	11.02	11.02	-4.01%	-
Jul 1, 2026	11.66	11.94	11.48	11.48	11.48	-1.54%	100
Jun 30, 2026	11.74	12.30	11.66	11.66	11.66	-0.68%	-
Jun 29, 2026	11.84	11.90	11.18	11.74	11.74	-	1,350
Jun 26, 2026	11.88	11.90	11.74	11.74	11.74	-1.84%	-
Jun 25, 2026	13.02	13.20	11.92	11.96	11.96	6.60%	226
Jun 24, 2026	11.22	11.22	11.22	11.22	11.22	-0.53%	-
Jun 23, 2026	11.48	11.52	11.28	11.28	11.28	-4.73%	-
Jun 22, 2026	11.64	12.10	11.64	11.84	11.84	0.85%	-
Jun 19, 2026	11.74	11.74	11.74	11.74	11.74	0.51%	-
Jun 18, 2026	10.90	11.68	10.90	11.68	11.68	9.16%	-
Jun 17, 2026	10.84	11.08	10.70	10.70	10.70	-0.93%	-
Jun 16, 2026	10.78	10.88	10.76	10.80	10.80	0.56%	10
Jun 15, 2026	11.20	11.20	10.74	10.74	10.74	-3.59%	-
Jun 12, 2026	10.84	11.14	10.84	11.14	11.14	4.11%	-
Jun 11, 2026	10.28	10.70	10.24	10.70	10.70	4.49%	-
Jun 10, 2026	10.86	10.86	10.20	10.24	10.24	-6.06%	-
Jun 9, 2026	11.66	11.78	10.66	10.90	10.90	-6.84%	405
Jun 8, 2026	11.50	11.84	11.46	11.70	11.70	1.39%	1,450
Jun 5, 2026	12.68	12.68	11.46	11.54	11.54	-8.12%	-
Jun 4, 2026	12.62	12.62	12.46	12.56	12.56	-2.03%	-
Jun 3, 2026	13.08	13.08	12.66	12.82	12.82	-1.54%	69
Jun 2, 2026	13.22	13.22	12.90	13.02	13.02	-1.51%	-
Jun 1, 2026	14.32	14.34	13.18	13.22	13.22	-6.90%	2,066
May 29, 2026	13.62	14.20	13.62	14.20	14.20	4.87%	376
May 28, 2026	13.06	13.54	13.06	13.54	13.54	3.99%	500
May 27, 2026	12.56	13.14	12.56	13.02	13.02	3.66%	350
May 26, 2026	12.64	12.76	12.56	12.56	12.56	-0.79%	-
May 25, 2026	12.66	12.68	12.64	12.66	12.66	0.80%	200
May 22, 2026	12.40	12.56	12.32	12.56	12.56	2.11%	-
May 21, 2026	11.76	12.62	11.72	12.30	12.30	5.13%	750
May 20, 2026	11.30	11.84	11.30	11.70	11.70	3.91%	824
May 19, 2026	11.52	11.52	10.92	11.26	11.26	-2.26%	-