FRA:9SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	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
May 12, 2026	54.54	55.76	54.54	55.76	55.76	1.64%	5
May 11, 2026	59.40	59.76	54.86	54.86	54.86	-7.64%	88
May 8, 2026	58.86	59.40	58.86	59.40	59.40	-0.60%	25
May 7, 2026	82.24	82.40	59.76	59.76	59.76	-27.32%	356
May 6, 2026	82.22	82.22	82.22	82.22	82.22	0.74%	-
May 5, 2026	81.62	81.62	81.62	81.62	81.62	-2.51%	-
May 4, 2026	83.72	83.72	83.72	83.72	83.72	-2.13%	-
Apr 30, 2026	85.54	85.54	85.54	85.54	85.54	0.07%	-
Apr 29, 2026	85.48	85.48	85.48	85.48	85.48	-0.97%	-
Apr 28, 2026	86.32	86.32	86.32	86.32	86.32	-1.33%	-
Apr 27, 2026	87.48	87.48	87.48	87.48	87.48	3.58%	-
Apr 24, 2026	83.30	84.46	83.30	84.46	84.46	0.48%	4
Apr 23, 2026	84.06	84.06	84.06	84.06	84.06	-3.07%	-
Apr 22, 2026	86.72	86.72	86.72	86.72	86.72	-1.97%	-
Apr 21, 2026	88.46	88.46	88.46	88.46	88.46	1.05%	-
Apr 20, 2026	87.40	88.14	87.40	87.54	87.54	3.38%	16
Apr 17, 2026	84.68	84.68	84.68	84.68	84.68	-0.80%	-
Apr 16, 2026	85.36	85.36	85.36	85.36	85.36	-1.73%	-
Apr 15, 2026	86.86	86.86	86.86	86.86	86.86	1.90%	-
Apr 14, 2026	85.24	85.24	85.24	85.24	85.24	1.99%	-
Apr 13, 2026	83.58	83.62	83.58	83.58	83.58	-2.22%	165
Apr 10, 2026	83.14	85.48	83.14	85.48	85.48	2.62%	45
Apr 9, 2026	83.58	83.58	83.30	83.30	83.30	2.41%	10
Apr 8, 2026	81.34	81.34	81.34	81.34	81.34	2.11%	88
Apr 7, 2026	79.66	79.66	79.66	79.66	79.66	3.35%	-
Apr 2, 2026	77.46	77.62	77.08	77.08	77.08	0.73%	90
Apr 1, 2026	76.52	76.52	76.52	76.52	76.52	4.59%	-
Mar 31, 2026	73.16	73.16	73.16	73.16	73.16	3.68%	-
Mar 30, 2026	70.56	70.56	70.56	70.56	70.56	-1.18%	-
Mar 27, 2026	73.80	73.80	71.40	71.40	71.40	-7.10%	88
Mar 26, 2026	76.86	76.86	76.86	76.86	76.86	-1.26%	-
Mar 25, 2026	77.84	77.84	77.84	77.84	77.84	-0.23%	-
Mar 24, 2026	78.02	78.02	78.02	78.02	78.02	4.22%	-
Mar 23, 2026	74.86	74.86	74.86	74.86	74.86	-1.45%	-
Mar 20, 2026	75.96	75.96	75.96	75.96	75.96	0.32%	-