FRA:ESF0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	61.94	62.30	61.94	62.30	-	1.57%	-
Jun 1, 2026	61.96	62.14	61.34	61.34	61.34	-1.32%	-
May 29, 2026	62.02	62.16	62.02	62.16	62.16	2.10%	-
May 28, 2026	61.92	61.92	60.88	60.88	60.88	-2.72%	-
May 27, 2026	61.82	62.72	61.82	62.58	62.58	0.94%	52
May 26, 2026	62.94	62.94	61.58	62.00	62.00	-1.49%	300
May 25, 2026	63.10	63.10	62.66	62.94	62.94	-	25
May 22, 2026	63.02	63.02	62.94	62.94	62.94	0.74%	-
May 21, 2026	61.70	62.72	61.70	62.48	62.48	1.49%	30
May 20, 2026	61.02	61.56	60.96	61.56	61.56	0.20%	-
May 19, 2026	59.94	61.44	59.94	61.44	61.44	3.33%	-
May 18, 2026	59.44	59.46	59.10	59.46	59.46	0.54%	-
May 15, 2026	58.44	59.24	58.44	59.14	59.14	0.03%	250
May 14, 2026	59.18	59.18	58.76	59.12	59.12	-0.10%	-
May 13, 2026	59.46	59.62	59.18	59.18	59.18	-0.37%	-
May 12, 2026	57.78	59.40	57.78	59.40	59.40	2.41%	252
May 11, 2026	58.22	58.48	58.00	58.00	58.00	-1.96%	1,020
May 8, 2026	59.16	59.54	59.10	59.16	59.16	-1.66%	1,800
May 7, 2026	59.86	60.16	59.66	60.16	60.16	-0.30%	-
May 6, 2026	59.90	60.34	59.52	60.34	60.34	2.97%	-
May 5, 2026	57.92	58.76	57.92	58.60	58.60	1.35%	-
May 4, 2026	59.70	59.70	57.82	57.82	57.82	-2.27%	1
Apr 30, 2026	57.06	59.52	57.06	59.16	59.16	0.92%	400
Apr 29, 2026	60.06	60.06	58.62	58.62	58.62	-1.97%	-
Apr 28, 2026	60.84	60.84	59.80	59.80	59.80	-3.02%	180
Apr 27, 2026	62.04	62.84	62.04	62.38	61.66	-0.13%	-
Apr 24, 2026	61.72	62.46	61.72	62.46	61.74	3.07%	-
Apr 23, 2026	61.92	62.52	60.60	60.60	59.90	-1.72%	1,804
Apr 22, 2026	66.20	66.20	61.48	61.66	60.95	-11.54%	330
Apr 21, 2026	69.62	70.28	69.62	69.70	68.90	0.84%	1,300
Apr 20, 2026	67.96	69.12	67.96	69.12	68.32	-0.23%	-
Apr 17, 2026	68.98	69.96	68.98	69.28	68.48	-0.37%	326
Apr 16, 2026	69.30	69.54	68.86	69.54	68.74	0.70%	-
Apr 15, 2026	68.14	69.06	68.14	69.06	68.26	1.20%	200
Apr 14, 2026	65.58	68.24	65.58	68.24	67.45	6.62%	326
Apr 13, 2026	63.18	64.00	63.18	64.00	63.26	-0.59%	-
Apr 10, 2026	63.88	64.38	63.88	64.38	63.64	0.75%	-
Apr 9, 2026	65.20	65.20	63.90	63.90	63.16	-3.06%	-
Apr 8, 2026	68.60	68.60	65.92	65.92	65.16	-1.23%	-
Apr 7, 2026	66.80	66.80	66.46	66.74	65.97	2.52%	-
Apr 2, 2026	62.14	65.28	62.14	65.10	64.35	-	-
Apr 1, 2026	63.80	65.10	63.80	65.10	64.35	3.63%	115
Mar 31, 2026	62.48	62.82	62.48	62.82	62.09	2.15%	600
Mar 30, 2026	61.72	61.72	61.50	61.50	60.79	-0.13%	-
Mar 27, 2026	61.74	61.74	61.44	61.58	60.87	-1.54%	-
Mar 26, 2026	61.36	62.54	61.36	62.54	61.82	1.10%	-
Mar 25, 2026	61.46	61.88	61.46	61.86	61.15	2.05%	-
Mar 24, 2026	60.62	61.22	60.62	60.62	59.92	-2.16%	290
Mar 23, 2026	59.68	61.96	58.98	61.96	61.24	0.94%	11
Mar 20, 2026	62.42	62.42	61.38	61.38	60.67	-0.26%	-