FRA:5ZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	95.56	95.56	95.56	95.56	-	-0.80%	456
Jun 1, 2026	88.12	97.63	88.12	96.33	96.33	10.66%	456
May 29, 2026	86.60	87.50	86.60	87.05	87.05	0.76%	171
May 28, 2026	85.41	86.39	85.41	86.39	86.39	0.34%	50
May 27, 2026	85.56	86.23	85.17	86.10	86.10	-0.90%	128
May 26, 2026	91.15	91.15	86.88	86.88	86.88	-5.50%	4
May 25, 2026	91.94	91.94	91.94	91.94	91.94	-1.47%	1
May 22, 2026	89.66	97.43	89.66	93.31	93.31	10.71%	449
May 21, 2026	85.46	85.46	84.28	84.28	84.28	0.62%	1,770
May 20, 2026	83.65	83.76	83.65	83.76	83.76	-0.17%	115
May 19, 2026	84.23	85.26	83.90	83.90	83.90	-1.66%	35
May 18, 2026	85.38	85.38	84.65	85.32	85.32	1.19%	73
May 15, 2026	84.30	84.32	84.30	84.32	84.32	-3.38%	112
May 14, 2026	87.27	87.27	87.27	87.27	87.27	-0.74%	-
May 13, 2026	87.92	87.92	87.92	87.92	87.92	0.55%	-
May 12, 2026	91.28	91.28	87.44	87.44	87.44	-3.96%	75
May 11, 2026	92.42	92.42	91.05	91.05	91.05	1.09%	53
May 8, 2026	92.02	92.02	90.07	90.07	90.07	0.36%	361
May 7, 2026	89.01	89.75	88.86	89.75	89.75	-0.14%	50
May 6, 2026	92.83	92.97	89.88	89.88	89.88	-0.65%	457
May 5, 2026	91.03	91.03	90.47	90.47	90.47	-1.10%	100
May 4, 2026	88.29	91.48	87.87	91.48	91.48	10.31%	993
Apr 30, 2026	81.73	82.93	81.73	82.93	82.93	3.66%	100
Apr 29, 2026	77.73	80.00	77.67	80.00	80.00	3.64%	905
Apr 28, 2026	77.19	77.19	77.19	77.19	77.19	-0.75%	-
Apr 27, 2026	78.12	78.12	77.77	77.77	77.77	-1.08%	58
Apr 24, 2026	76.83	78.62	76.83	78.62	78.62	2.21%	206
Apr 23, 2026	77.16	77.16	76.92	76.92	76.92	-1.16%	100
Apr 22, 2026	77.82	77.82	77.82	77.82	77.82	-0.23%	-
Apr 21, 2026	76.78	78.00	76.78	78.00	78.00	3.12%	34
Apr 20, 2026	74.23	75.64	74.23	75.64	75.64	3.35%	100
Apr 17, 2026	73.19	73.19	73.19	73.19	73.19	-3.76%	-
Apr 16, 2026	75.15	76.14	75.15	76.05	76.05	7.55%	337
Apr 15, 2026	69.77	70.78	69.77	70.71	70.71	-0.39%	305
Apr 14, 2026	70.75	71.10	70.75	70.99	70.99	5.72%	150
Apr 13, 2026	67.15	67.15	67.15	67.15	67.15	-6.52%	-
Apr 10, 2026	71.54	71.85	71.54	71.83	71.83	1.10%	155
Apr 9, 2026	71.05	71.05	71.05	71.05	71.05	-1.14%	-
Apr 8, 2026	73.79	73.79	71.87	71.87	71.87	1.08%	348
Apr 7, 2026	71.10	71.10	71.10	71.10	71.10	3.42%	-
Apr 2, 2026	68.75	68.75	68.75	68.75	68.75	-0.71%	-
Apr 1, 2026	69.24	69.24	69.24	69.24	69.24	1.04%	-
Mar 31, 2026	68.53	68.53	68.53	68.53	68.53	2.06%	-
Mar 30, 2026	67.15	67.15	67.15	67.15	67.15	-0.68%	-
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