FRA:9SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	49.91	49.91	49.91	49.91	49.91	-1.17%	-
Jul 20, 2026	50.48	50.50	50.48	50.50	50.50	-1.29%	11
Jul 17, 2026	51.16	51.16	51.16	51.16	51.16	-1.88%	-
Jul 16, 2026	52.14	52.14	52.14	52.14	52.14	-0.57%	-
Jul 15, 2026	52.44	52.44	52.44	52.44	52.44	-3.64%	-
Jul 14, 2026	54.42	54.42	54.42	54.42	54.42	4.82%	-
Jul 13, 2026	51.20	51.92	51.20	51.92	51.92	-0.15%	7
Jul 10, 2026	48.98	52.00	48.98	52.00	52.00	9.70%	3
Jul 9, 2026	47.40	47.40	47.40	47.40	47.40	-0.96%	-
Jul 8, 2026	47.86	47.86	47.86	47.86	47.86	1.83%	-
Jul 7, 2026	47.14	47.14	47.00	47.00	47.00	-4.86%	500
Jul 6, 2026	49.40	49.40	49.40	49.40	49.40	0.18%	-
Jul 3, 2026	49.31	49.31	49.31	49.31	49.31	-0.80%	-
Jul 2, 2026	49.71	49.71	49.71	49.71	49.71	1.76%	-
Jul 1, 2026	48.85	48.85	48.85	48.85	48.85	1.69%	-
Jun 30, 2026	48.04	48.04	48.04	48.04	48.04	0.08%	-
Jun 29, 2026	49.89	49.89	48.00	48.00	48.00	-1.58%	112
Jun 26, 2026	48.04	48.77	48.01	48.77	48.77	1.29%	17
Jun 25, 2026	48.15	48.15	48.15	48.15	48.15	1.35%	-
Jun 24, 2026	47.51	47.51	47.51	47.51	47.51	-1.96%	-
Jun 23, 2026	48.46	48.46	48.46	48.46	48.46	-6.45%	-
Jun 22, 2026	51.14	51.80	51.14	51.80	51.80	0.19%	12
Jun 19, 2026	51.28	51.70	51.28	51.70	51.70	0.78%	4
Jun 18, 2026	51.24	51.30	51.24	51.30	51.30	-1.16%	7
Jun 17, 2026	51.90	51.90	51.90	51.90	51.90	3.35%	-
Jun 16, 2026	50.22	50.22	50.22	50.22	50.22	-0.67%	-
Jun 15, 2026	50.56	50.56	50.56	50.56	50.56	0.56%	-
Jun 12, 2026	50.28	50.28	50.28	50.28	50.28	6.84%	-
Jun 11, 2026	47.06	47.06	47.06	47.06	47.06	1.55%	-
Jun 10, 2026	46.34	46.34	46.34	46.34	46.34	1.33%	-
Jun 9, 2026	45.73	45.73	45.73	45.73	45.73	1.35%	-
Jun 8, 2026	45.29	45.29	45.12	45.12	45.12	-2.25%	4
Jun 5, 2026	45.67	46.16	45.67	46.16	46.16	-3.13%	11
Jun 4, 2026	47.51	47.65	47.51	47.65	47.65	-1.65%	60
Jun 3, 2026	48.45	48.45	48.45	48.45	48.45	-8.76%	-
Jun 2, 2026	53.10	53.10	53.10	53.10	53.10	-3.21%	-
Jun 1, 2026	54.86	54.86	54.86	54.86	54.86	3.04%	-
May 29, 2026	53.24	53.24	53.24	53.24	53.24	-3.34%	-
May 28, 2026	55.08	55.08	55.08	55.08	55.08	3.15%	-
May 27, 2026	52.84	53.40	52.84	53.40	53.40	0.75%	50
May 26, 2026	53.66	53.66	53.00	53.00	53.00	-1.63%	250
May 25, 2026	53.88	53.88	53.88	53.88	53.88	-0.30%	-
May 22, 2026	54.04	54.04	54.04	54.04	54.04	-0.33%	-
May 21, 2026	54.22	54.22	54.22	54.22	54.22	-1.60%	-
May 20, 2026	55.10	55.10	55.10	55.10	55.10	1.51%	-
May 19, 2026	51.62	54.28	51.62	54.28	54.28	5.48%	75
May 18, 2026	51.46	51.46	51.46	51.46	51.46	-2.87%	-
May 15, 2026	52.98	52.98	52.98	52.98	52.98	-2.75%	-
May 14, 2026	54.48	54.48	54.48	54.48	54.48	-4.02%	-
May 13, 2026	56.08	56.76	56.08	56.76	56.76	1.79%	10