FRA:5SZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	20.60	20.60	20.60	20.60	20.60	-0.96%	-
Jun 11, 2026	20.80	20.80	20.80	20.80	20.80	-	-
Jun 10, 2026	20.80	20.80	20.80	20.80	20.80	0.97%	-
Jun 9, 2026	20.60	20.60	20.60	20.60	20.60	4.57%	-
Jun 8, 2026	20.20	20.20	19.70	19.70	19.70	-2.48%	-
Jun 5, 2026	20.20	20.20	20.20	20.20	20.20	2.02%	-
Jun 4, 2026	19.80	19.80	19.80	19.80	19.80	-1.98%	-
Jun 3, 2026	20.20	20.20	20.20	20.20	20.20	1.00%	-
Jun 2, 2026	20.00	20.00	20.00	20.00	20.00	-0.99%	-
Jun 1, 2026	20.20	20.20	20.20	20.20	20.20	1.00%	-
May 29, 2026	20.00	20.00	20.00	20.00	20.00	-0.99%	-
May 28, 2026	20.20	20.20	20.20	20.20	20.20	3.59%	-
May 27, 2026	19.50	19.50	19.50	19.50	19.50	-	-
May 26, 2026	20.00	20.00	19.50	19.50	19.50	-1.52%	-
May 25, 2026	19.80	19.80	19.80	19.80	19.80	7.61%	-
May 22, 2026	18.40	18.40	18.40	18.40	18.40	-3.66%	-
May 21, 2026	19.10	19.10	19.10	19.10	19.10	1.06%	-
May 20, 2026	18.90	18.90	18.90	18.90	18.90	-3.57%	-
May 19, 2026	19.60	19.60	19.60	19.60	19.60	2.62%	-
May 18, 2026	19.10	19.10	19.10	19.10	19.10	-2.05%	-
May 15, 2026	19.50	19.50	19.50	19.50	19.50	15.38%	-
May 14, 2026	16.90	16.90	16.90	16.90	16.90	-17.16%	-
May 13, 2026	19.50	20.40	19.50	20.40	20.40	5.15%	527
May 12, 2026	19.40	19.40	19.40	19.40	19.40	3.19%	-
May 11, 2026	18.80	18.80	18.80	18.80	18.80	-2.59%	-
May 8, 2026	19.30	19.30	19.30	19.30	19.30	-4.46%	-
May 7, 2026	18.00	20.20	18.00	20.20	20.20	3.59%	200
May 6, 2026	19.50	19.50	19.50	19.50	19.50	-5.34%	-
May 5, 2026	19.80	20.60	19.80	20.60	20.60	1.98%	78
May 4, 2026	20.20	20.20	20.20	20.20	20.20	2.54%	-
Apr 30, 2026	19.70	19.70	19.70	19.70	19.70	-1.81%	-
Apr 29, 2026	20.20	20.20	20.20	20.20	20.06	1.00%	-
Apr 28, 2026	20.00	20.00	20.00	20.00	19.86	1.52%	78
Apr 27, 2026	19.70	19.70	19.70	19.70	19.57	-2.48%	-
Apr 24, 2026	20.20	20.20	20.20	20.20	20.06	-	-
Apr 23, 2026	20.20	20.20	20.20	20.20	20.06	-	-
Apr 22, 2026	20.20	20.20	20.20	20.20	20.06	2.54%	-
Apr 21, 2026	19.70	19.70	19.70	19.70	19.57	7.07%	-
Apr 20, 2026	18.80	18.80	18.40	18.40	18.28	0.55%	-
Apr 17, 2026	18.30	18.30	18.30	18.30	18.18	-	-
Apr 16, 2026	18.30	18.30	18.30	18.30	18.18	5.17%	-
Apr 15, 2026	17.40	17.40	17.40	17.40	17.28	-6.45%	-
Apr 14, 2026	18.60	18.60	18.60	18.60	18.47	-0.53%	-
Apr 13, 2026	18.70	18.70	18.70	18.70	18.57	-1.06%	-
Apr 10, 2026	18.90	18.90	18.90	18.90	18.77	2.16%	-
Apr 9, 2026	18.50	18.50	18.50	18.50	18.37	2.78%	-
Apr 8, 2026	18.00	18.00	18.00	18.00	17.88	-1.64%	-
Apr 7, 2026	18.30	18.30	18.30	18.30	18.18	1.10%	-
Apr 2, 2026	18.10	18.10	18.10	18.10	17.98	1.12%	-
Apr 1, 2026	17.90	17.90	17.90	17.90	17.78	-0.56%	-