FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	68.59	68.59	67.61	67.61	67.61	0.78%	14
Mar 26, 2026	67.09	67.09	67.09	67.09	67.09	2.51%	-
Mar 25, 2026	65.45	65.45	65.45	65.45	65.45	-2.15%	-
Mar 24, 2026	66.89	66.89	66.89	66.89	66.89	1.84%	-
Mar 23, 2026	65.65	65.68	65.65	65.68	65.68	-0.50%	200
Mar 20, 2026	66.00	66.01	66.00	66.01	66.01	-0.54%	5
Mar 19, 2026	66.37	66.37	66.37	66.37	66.37	1.28%	-
Mar 18, 2026	65.73	65.73	65.53	65.53	65.53	1.16%	30
Mar 17, 2026	64.78	64.78	64.78	64.78	64.78	-0.05%	-
Mar 16, 2026	64.81	64.81	64.81	64.81	64.81	0.05%	3
Mar 13, 2026	64.78	64.78	64.78	64.78	64.78	-0.74%	-
Mar 12, 2026	65.26	65.26	65.26	65.26	65.26	-0.21%	-
Mar 11, 2026	65.40	65.40	65.40	65.40	65.40	-0.95%	-
Mar 10, 2026	66.03	66.03	66.03	66.03	66.03	0.61%	-
Mar 9, 2026	65.63	65.63	65.63	65.63	65.63	-1.32%	25
Mar 6, 2026	66.51	66.51	66.51	66.51	66.51	-0.33%	-
Mar 5, 2026	66.73	66.73	66.73	66.73	66.73	6.56%	-
Mar 4, 2026	62.62	62.62	62.62	62.62	62.62	2.10%	-
Mar 3, 2026	61.58	61.58	61.33	61.33	61.33	-1.89%	300
Mar 2, 2026	62.51	62.51	62.51	62.51	62.51	0.89%	16
Feb 27, 2026	63.25	63.25	61.96	61.96	61.96	-2.32%	135
Feb 26, 2026	69.07	69.07	62.55	63.43	63.43	-14.02%	275
Feb 25, 2026	73.77	73.77	73.77	73.77	73.77	1.32%	-
Feb 24, 2026	72.81	72.81	72.81	72.81	72.81	2.48%	-
Feb 23, 2026	75.72	75.72	71.05	71.05	71.05	-8.66%	19
Feb 20, 2026	77.09	77.79	77.09	77.79	77.79	0.53%	10
Feb 19, 2026	77.01	77.38	77.01	77.38	77.38	3.77%	15
Feb 18, 2026	74.57	74.57	74.57	74.57	74.57	-1.10%	-
Feb 17, 2026	77.78	78.14	75.40	75.40	75.40	-4.31%	124
Feb 16, 2026	77.81	78.80	77.81	78.80	78.80	0.96%	72
Feb 13, 2026	77.24	78.05	76.52	78.05	78.05	1.01%	2,401
Feb 12, 2026	77.27	77.27	77.27	77.27	77.27	1.44%	-
Feb 11, 2026	79.40	79.44	76.17	76.17	76.17	-4.79%	325
Feb 10, 2026	80.23	80.94	79.89	80.00	80.00	3.65%	1,236
Feb 9, 2026	77.40	77.40	77.18	77.18	77.18	1.29%	14
Feb 6, 2026	74.83	76.25	74.83	76.20	76.20	-1.58%	604
Feb 5, 2026	77.35	77.42	77.35	77.42	77.42	3.66%	2
Feb 4, 2026	74.69	74.69	74.69	74.69	74.69	-3.41%	-
Feb 3, 2026	78.21	78.21	77.33	77.33	77.33	-2.84%	113
Feb 2, 2026	76.20	79.59	76.20	79.59	79.59	3.90%	150
Jan 30, 2026	76.60	76.60	76.60	76.60	76.60	-4.67%	-
Jan 29, 2026	79.88	80.35	79.88	80.35	80.35	1.93%	121
Jan 28, 2026	78.83	78.83	78.83	78.83	78.83	0.82%	-
Jan 27, 2026	81.64	81.64	78.19	78.19	78.19	-2.24%	535
Jan 26, 2026	71.92	79.98	71.92	79.98	79.98	11.89%	528
Jan 23, 2026	71.71	71.71	71.48	71.48	71.48	1.19%	121
Jan 22, 2026	69.68	70.64	69.68	70.64	70.64	3.34%	25
Jan 21, 2026	69.07	69.07	68.36	68.36	68.36	0.01%	5
Jan 20, 2026	68.35	68.35	68.35	68.35	68.35	-1.13%	-
Jan 19, 2026	68.85	69.55	68.85	69.13	69.13	-1.07%	207