FRA:42S Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Jul 23, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Jul 22, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Jul 21, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Jul 20, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	-
Jul 17, 2026	12.50	12.50	12.50	12.50	12.50	1.63%	-
Jul 16, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Jul 15, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jul 14, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Jul 13, 2026	12.30	12.30	12.30	12.30	12.30	-	-
Jul 10, 2026	12.30	12.30	12.30	12.30	12.30	0.82%	-
Jul 9, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
Jul 8, 2026	12.30	12.30	12.30	12.30	12.30	-4.65%	-
Jul 7, 2026	12.90	12.90	12.90	12.90	12.90	-2.27%	-
Jul 6, 2026	13.20	13.20	13.20	13.20	13.20	-	-
Jul 3, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	-
Jul 2, 2026	13.00	13.00	13.00	13.00	13.00	9.24%	-
Jul 1, 2026	11.90	11.90	11.90	11.90	11.90	1.71%	-
Jun 30, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	-
Jun 29, 2026	11.80	11.80	11.80	11.80	11.80	4.42%	-
Jun 26, 2026	11.30	11.30	11.30	11.30	11.30	-1.74%	-
Jun 25, 2026	11.50	11.50	11.50	11.50	11.50	-0.86%	-
Jun 24, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Jun 23, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
Jun 22, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Jun 19, 2026	11.50	11.50	11.50	11.50	11.50	2.68%	-
Jun 18, 2026	11.20	11.20	11.20	11.20	11.20	-2.61%	-
Jun 17, 2026	11.40	11.50	11.40	11.50	11.50	-1.71%	35
Jun 16, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jun 15, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Jun 12, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	-
Jun 11, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jun 10, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Jun 9, 2026	11.50	11.50	11.50	11.50	11.50	-3.36%	-
Jun 8, 2026	11.90	11.90	11.90	11.90	11.90	2.59%	-
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%	-