FRA:9SH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	63.06	63.06	63.06	63.06	63.06	-2.35%	-
Aug 25, 2026	64.58	64.58	64.58	64.58	64.58	-1.64%	-
Aug 24, 2026	64.58	65.66	64.58	65.66	65.66	4.35%	5
Aug 21, 2026	62.92	62.92	62.92	62.92	62.92	0.51%	-
Aug 20, 2026	62.60	62.60	62.60	62.60	62.60	0.97%	-
Aug 19, 2026	60.98	62.00	60.98	62.00	62.00	-2.52%	20
Aug 18, 2026	63.60	63.60	63.60	63.60	63.60	-0.66%	-
Aug 17, 2026	64.38	64.38	64.02	64.02	64.02	-1.05%	40
Aug 14, 2026	63.52	64.70	63.52	64.70	64.70	2.63%	15
Aug 13, 2026	63.04	63.04	63.04	63.04	63.04	1.58%	-
Aug 12, 2026	62.06	62.06	62.06	62.06	62.06	0.58%	-
Aug 11, 2026	61.70	61.70	61.70	61.70	61.70	0.52%	-
Aug 10, 2026	61.38	61.38	61.38	61.38	61.38	-0.16%	-
Aug 7, 2026	60.72	61.58	60.72	61.48	61.48	-2.13%	14
Aug 6, 2026	62.82	62.82	62.82	62.82	62.82	9.48%	-
Aug 5, 2026	57.38	57.38	57.38	57.38	57.38	2.87%	-
Aug 4, 2026	56.22	56.22	55.78	55.78	55.78	2.39%	12
Aug 3, 2026	54.48	54.48	54.48	54.48	54.48	-0.58%	-
Jul 31, 2026	54.80	54.80	54.80	54.80	54.80	-0.94%	-
Jul 30, 2026	55.32	55.32	55.32	55.32	55.32	1.84%	-
Jul 29, 2026	55.18	55.18	54.32	54.32	54.32	1.04%	1,000
Jul 28, 2026	53.76	53.76	53.76	53.76	53.76	6.88%	-
Jul 27, 2026	50.30	50.30	50.30	50.30	50.30	1.09%	-
Jul 24, 2026	49.01	49.76	49.01	49.76	49.76	1.24%	7
Jul 23, 2026	48.88	49.15	48.88	49.15	49.15	-0.08%	6
Jul 22, 2026	49.19	49.19	49.19	49.19	49.19	-1.44%	-
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