FRA:3S9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.08	13.08	12.66	12.70	12.70	-2.46%	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%	-
May 18, 2026	11.88	11.92	11.36	11.52	11.52	-4.00%	25
May 15, 2026	12.30	12.30	11.80	12.00	12.00	-2.76%	1,005
May 14, 2026	12.32	12.50	11.94	12.34	12.34	0.65%	300
May 13, 2026	11.96	12.30	11.94	12.26	12.26	2.17%	300
May 12, 2026	12.20	12.20	11.50	12.00	12.00	-1.80%	-
May 11, 2026	12.30	12.74	12.22	12.22	12.22	-0.49%	100
May 8, 2026	11.82	12.32	11.72	12.28	12.28	4.78%	378
May 7, 2026	11.36	12.78	11.36	11.72	11.72	7.33%	4,460
May 6, 2026	11.38	11.38	10.92	10.92	10.92	-4.55%	-
May 5, 2026	10.90	11.44	10.90	11.44	11.44	5.54%	-
May 4, 2026	11.14	11.14	10.82	10.84	10.84	0.18%	-
Apr 30, 2026	10.22	10.90	10.22	10.82	10.82	5.87%	2,275
Apr 29, 2026	10.98	10.98	10.22	10.22	10.22	-8.09%	-
Apr 28, 2026	11.08	11.12	10.86	11.12	11.12	0.18%	-
Apr 27, 2026	10.82	11.10	10.82	11.10	11.10	2.40%	-
Apr 24, 2026	10.98	11.00	10.76	10.84	10.84	-1.99%	1,050
Apr 23, 2026	10.68	11.06	10.68	11.06	11.06	4.14%	9
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