FRA:3SX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	3.59	3.73	3.58	3.73	3.73	4.05%	-
Mar 26, 2026	3.55	3.58	3.54	3.58	3.58	3.32%	-
Mar 25, 2026	3.31	3.47	3.31	3.47	3.47	2.36%	-
Mar 24, 2026	3.29	3.39	3.26	3.39	3.39	3.04%	-
Mar 23, 2026	3.46	3.46	3.29	3.29	3.29	-4.23%	-
Mar 20, 2026	3.50	3.50	3.43	3.43	3.43	-5.25%	-
Mar 19, 2026	3.55	3.62	3.55	3.62	3.62	4.62%	-
Mar 18, 2026	3.37	3.46	3.34	3.46	3.46	1.91%	-
Mar 17, 2026	3.30	3.40	3.30	3.40	3.40	5.93%	-
Mar 16, 2026	2.96	3.21	2.96	3.21	3.21	10.71%	-
Mar 13, 2026	2.87	2.90	2.86	2.90	2.90	1.40%	-
Mar 12, 2026	2.88	2.88	2.82	2.86	2.86	1.60%	-
Mar 11, 2026	2.67	2.81	2.67	2.81	2.81	2.00%	-
Mar 10, 2026	2.65	2.76	2.65	2.76	2.76	-	-
Mar 9, 2026	2.68	2.76	2.68	2.76	2.76	1.10%	-
Mar 6, 2026	2.62	2.73	2.62	2.73	2.73	4.41%	-
Mar 5, 2026	2.60	2.61	2.60	2.61	2.61	0.97%	-
Mar 4, 2026	2.60	2.62	2.59	2.59	2.59	-2.45%	-
Mar 3, 2026	2.64	2.65	2.62	2.65	2.65	-2.03%	-
Mar 2, 2026	2.78	2.78	2.68	2.71	2.71	4.64%	-
Feb 27, 2026	2.51	2.59	2.51	2.59	2.59	5.73%	-
Feb 26, 2026	2.45	2.48	2.45	2.45	2.45	1.24%	-
Feb 25, 2026	2.42	2.42	2.41	2.42	2.42	0.42%	-
Feb 24, 2026	2.40	2.41	2.40	2.41	2.41	-0.21%	-
Feb 23, 2026	2.42	2.43	2.41	2.41	2.41	0.84%	-
Feb 20, 2026	2.40	2.40	2.36	2.39	2.39	-1.65%	-
Feb 19, 2026	2.41	2.43	2.39	2.43	2.43	2.53%	-
Feb 18, 2026	2.25	2.37	2.25	2.37	2.37	4.87%	-
Feb 17, 2026	2.28	2.28	2.26	2.26	2.26	-0.88%	-
Feb 16, 2026	2.32	2.32	2.28	2.28	2.28	-0.87%	-
Feb 13, 2026	2.32	2.33	2.30	2.30	2.30	-3.97%	-
Feb 12, 2026	2.42	2.42	2.40	2.40	2.40	-0.62%	-
Feb 11, 2026	2.38	2.41	2.38	2.41	2.41	-0.41%	-
Feb 10, 2026	2.35	2.42	2.34	2.42	2.42	4.76%	-
Feb 9, 2026	2.29	2.32	2.29	2.31	2.31	2.44%	-
Feb 6, 2026	2.26	2.26	2.24	2.26	2.26	1.81%	-
Feb 5, 2026	2.22	2.22	2.22	2.22	2.22	0.91%	-
Feb 4, 2026	2.14	2.20	2.14	2.20	2.20	5.02%	-
Feb 3, 2026	2.19	2.19	2.09	2.09	2.09	3.47%	-
Feb 2, 2026	1.98	2.02	1.98	2.02	2.02	-1.94%	-
Jan 30, 2026	2.00	2.06	2.00	2.06	2.06	-0.24%	-
Jan 29, 2026	2.01	2.07	2.01	2.07	2.07	3.46%	-
Jan 28, 2026	2.02	2.03	2.00	2.00	2.00	0.40%	-
Jan 27, 2026	1.95	1.99	1.95	1.99	1.99	-4.65%	-
Jan 26, 2026	2.11	2.11	2.09	2.09	2.09	-1.18%	-
Jan 23, 2026	2.04	2.11	2.04	2.11	2.11	3.43%	-
Jan 22, 2026	2.06	2.06	2.04	2.04	2.04	0.49%	-
Jan 21, 2026	2.03	2.03	2.02	2.03	2.03	1.00%	-
Jan 20, 2026	1.98	2.01	1.97	2.01	2.01	-0.25%	-
Jan 19, 2026	2.01	2.02	2.00	2.02	2.02	-	-