FRA:8SO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.05	14.05	14.05	14.05	-	0.39%	-
Jun 2, 2026	13.71	13.99	13.71	13.99	13.99	4.56%	-
Jun 1, 2026	13.43	13.43	13.38	13.38	13.38	-0.48%	-
May 29, 2026	13.49	13.49	13.45	13.45	13.45	-0.07%	-
May 28, 2026	13.60	13.60	13.46	13.46	13.46	-0.85%	-
May 27, 2026	13.83	13.83	13.57	13.57	13.57	1.42%	-
May 26, 2026	13.30	13.38	13.30	13.38	13.38	0.53%	-
May 25, 2026	13.31	13.31	13.31	13.31	13.31	5.01%	-
May 22, 2026	12.59	12.68	12.59	12.68	12.68	1.97%	-
May 21, 2026	12.78	12.78	12.43	12.43	12.43	-0.68%	-
May 20, 2026	12.59	12.59	12.52	12.52	12.52	0.04%	-
May 19, 2026	12.53	12.53	12.51	12.51	12.51	-0.20%	-
May 18, 2026	12.54	12.54	12.54	12.54	12.54	1.54%	-
May 15, 2026	12.45	12.45	12.35	12.35	12.35	-0.52%	-
May 14, 2026	12.41	12.41	12.41	12.41	12.41	1.18%	-
May 13, 2026	12.41	12.41	12.27	12.27	12.27	-4.22%	-
May 12, 2026	12.81	12.81	12.81	12.81	12.81	-0.27%	-
May 11, 2026	12.66	12.84	12.66	12.84	12.84	2.03%	-
May 8, 2026	12.59	12.59	12.59	12.59	12.59	0.80%	-
May 7, 2026	12.46	12.49	12.46	12.49	12.49	5.14%	-
May 6, 2026	11.85	11.88	11.85	11.88	11.88	-12.17%	-
May 5, 2026	13.52	13.52	13.52	13.52	13.52	9.08%	-
May 4, 2026	12.54	12.54	12.40	12.40	12.40	1.60%	-
Apr 30, 2026	12.38	12.38	12.20	12.20	12.20	-0.61%	-
Apr 29, 2026	12.29	12.29	12.28	12.28	12.28	-0.65%	-
Apr 28, 2026	12.38	12.38	12.36	12.36	12.36	0.08%	-
Apr 27, 2026	12.43	12.43	12.35	12.35	12.35	2.19%	-
Apr 24, 2026	12.22	12.22	12.08	12.08	12.08	-1.39%	-
Apr 23, 2026	12.37	12.37	12.25	12.25	12.25	-2.93%	-
Apr 22, 2026	12.66	12.66	12.62	12.62	12.62	2.77%	-
Apr 21, 2026	12.31	12.31	12.28	12.28	12.28	2.04%	-
Apr 20, 2026	12.02	12.04	12.02	12.04	12.04	-0.21%	-
Apr 17, 2026	11.92	12.06	11.92	12.06	12.06	3.30%	38
Apr 16, 2026	11.64	11.68	11.64	11.68	11.68	1.48%	-
Apr 15, 2026	11.40	11.51	11.40	11.51	11.51	2.18%	140
Apr 14, 2026	11.20	11.26	11.20	11.26	11.26	4.02%	-
Apr 13, 2026	10.92	10.92	10.83	10.83	10.83	0.05%	-
Apr 10, 2026	11.04	11.04	10.82	10.82	10.82	-3.26%	-
Apr 9, 2026	11.26	11.26	11.19	11.19	11.19	-4.85%	-
Apr 8, 2026	11.76	11.76	11.76	11.76	11.76	2.48%	-
Apr 7, 2026	11.67	11.67	11.47	11.47	11.47	0.84%	-
Apr 2, 2026	11.38	11.38	11.38	11.38	11.38	-1.04%	-
Apr 1, 2026	11.50	11.50	11.50	11.50	11.50	0.74%	-
Mar 31, 2026	11.32	11.41	11.32	11.41	11.41	1.51%	-
Mar 30, 2026	10.95	11.24	10.95	11.24	11.24	1.40%	-
Mar 27, 2026	11.09	11.09	11.09	11.09	11.09	-2.59%	-
Mar 26, 2026	11.38	11.38	11.38	11.38	11.38	-2.07%	-
Mar 25, 2026	11.62	11.62	11.62	11.62	11.62	-0.34%	-
Mar 24, 2026	11.66	11.66	11.66	11.66	11.66	5.95%	-
Mar 23, 2026	11.01	11.01	11.01	11.01	11.01	-2.87%	-