FRA:3S9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.68	10.86	10.68	10.86	-	2.26%	-
Apr 22, 2026	10.16	10.62	10.16	10.62	10.62	5.99%	-
Apr 21, 2026	10.34	10.48	10.02	10.02	10.02	-2.91%	925
Apr 20, 2026	10.24	10.38	10.24	10.32	10.32	-1.90%	-
Apr 17, 2026	10.28	10.52	10.28	10.52	10.52	4.37%	-
Apr 16, 2026	10.30	10.30	10.00	10.08	10.08	-1.75%	-
Apr 15, 2026	10.56	10.56	10.12	10.26	10.26	-3.39%	-
Apr 14, 2026	10.92	11.12	10.62	10.62	10.62	-0.75%	-
Apr 13, 2026	11.26	11.26	10.70	10.70	10.70	-5.31%	66
Apr 10, 2026	11.34	11.50	11.30	11.30	11.30	-	-
Apr 9, 2026	11.78	11.78	11.30	11.30	11.30	-4.40%	-
Apr 8, 2026	12.00	12.00	11.68	11.82	11.82	3.50%	-
Apr 7, 2026	11.42	11.42	11.04	11.42	11.42	-1.79%	-
Apr 2, 2026	12.06	12.06	11.63	11.63	11.63	-3.77%	200
Apr 1, 2026	11.72	12.08	11.72	12.08	12.08	3.28%	200
Mar 31, 2026	10.72	11.70	10.70	11.70	11.70	11.39%	876
Mar 30, 2026	10.92	11.24	10.49	10.50	10.50	-3.22%	796
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