FRA:42S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	11.60	11.60	11.60	11.60	11.60	-	-
Jun 4, 2026	11.40	11.60	11.40	11.60	11.60	-	132
Jun 3, 2026	11.60	11.60	11.60	11.60	11.60	3.57%	-
Jun 2, 2026	11.20	11.20	11.20	11.20	11.20	1.82%	-
Jun 1, 2026	11.00	11.00	11.00	11.00	11.00	-4.35%	-
May 29, 2026	11.50	11.50	11.50	11.50	11.50	4.55%	-
May 28, 2026	11.00	11.00	11.00	11.00	11.00	0.92%	-
May 27, 2026	10.90	10.90	10.90	10.90	10.90	0.93%	-
May 26, 2026	10.80	10.80	10.80	10.80	10.80	-	-
May 25, 2026	10.80	10.80	10.80	10.80	10.80	1.89%	-
May 22, 2026	10.60	10.60	10.60	10.60	10.60	0.95%	-
May 21, 2026	10.50	10.50	10.50	10.50	10.50	-	-
May 20, 2026	10.50	10.50	10.50	10.50	10.50	-	-
May 19, 2026	10.50	10.50	10.50	10.50	10.50	11.11%	-
May 18, 2026	9.45	9.45	9.45	9.45	9.45	-4.55%	-
May 15, 2026	9.90	9.90	9.90	9.90	9.90	3.66%	-
May 14, 2026	9.55	9.55	9.55	9.55	9.55	-1.04%	-
May 13, 2026	9.65	9.65	9.65	9.65	9.65	-1.03%	-
May 12, 2026	9.75	9.75	9.75	9.75	9.75	1.56%	-
May 11, 2026	9.60	9.60	9.60	9.60	9.60	1.05%	-
May 8, 2026	9.50	9.50	9.50	9.50	9.50	-2.06%	-
May 7, 2026	9.70	9.70	9.70	9.70	9.70	-4.90%	-
May 6, 2026	10.20	10.20	10.20	10.20	10.20	-0.97%	-
May 5, 2026	10.30	10.30	10.30	10.30	10.30	0.98%	-
May 4, 2026	10.20	10.20	10.20	10.20	10.20	-1.92%	-
Apr 30, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 29, 2026	10.40	10.40	10.40	10.40	10.40	-	-
Apr 28, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Apr 27, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Apr 24, 2026	10.50	10.50	10.50	10.50	10.50	-	-
Apr 23, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	-
Apr 22, 2026	10.40	10.40	10.40	10.40	10.40	-0.95%	-
Apr 21, 2026	10.50	10.50	10.50	10.50	10.50	0.96%	-
Apr 20, 2026	10.40	10.40	10.40	10.40	10.40	0.97%	-
Apr 17, 2026	10.30	10.30	10.30	10.30	10.30	-	-
Apr 16, 2026	10.30	10.30	10.30	10.30	10.30	0.98%	-
Apr 15, 2026	10.20	10.20	10.20	10.20	10.20	-3.77%	-
Apr 14, 2026	10.60	10.60	10.60	10.60	10.60	-	-
Apr 13, 2026	10.60	10.60	10.60	10.60	10.60	-0.93%	-
Apr 10, 2026	10.70	10.70	10.70	10.70	10.70	-	-
Apr 9, 2026	10.70	10.70	10.70	10.70	10.70	-1.83%	-
Apr 8, 2026	10.90	10.90	10.90	10.90	10.90	-	-
Apr 7, 2026	10.90	10.90	10.90	10.90	10.90	6.13%	-
Apr 2, 2026	10.27	10.27	10.27	10.27	10.27	1.08%	-
Apr 1, 2026	10.04	10.16	10.04	10.16	10.16	-1.93%	50
Mar 31, 2026	10.36	10.36	10.36	10.36	10.36	2.07%	-
Mar 30, 2026	10.15	10.15	10.15	10.15	10.15	-2.31%	-
Mar 27, 2026	10.39	10.39	10.39	10.39	10.39	0.68%	-
Mar 26, 2026	10.32	10.32	10.32	10.32	10.32	-1.15%	-
Mar 25, 2026	10.44	10.44	10.44	10.44	10.44	-0.48%	-