FactSet Research Systems Inc. (FRA:FA1)
Germany flag Germany · Delayed Price · Currency is EUR
356.90
-1.20 (-0.34%)
Last updated: Jul 29, 2025

Stronghold Digital Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025350.50350.50350.50350.50--1.88%-
Jul 31, 2025357.20357.20357.20357.20--0.33%-
Jul 30, 2025358.40358.40358.40358.40-0.42%52
Jul 29, 2025356.90356.90356.90356.90--0.34%52
Jul 28, 2025358.10358.10358.10358.10-0.06%52
Jul 25, 2025357.90357.90357.90357.90-1.65%52
Jul 24, 2025352.10352.10352.10352.10--0.87%-
Jul 23, 2025355.20355.20355.20355.20--1.47%52
Jul 22, 2025360.50360.50360.50360.50--2.73%-
Jul 21, 2025370.60370.60370.60370.60--1.33%52
Jul 18, 2025375.60375.60375.60375.60-0.21%52
Jul 17, 2025374.80374.80374.80374.80-0.89%52
Jul 16, 2025371.50371.50371.50371.50--1.07%52
Jul 15, 2025375.50375.50375.50375.50--0.87%52
Jul 14, 2025378.80378.80378.80378.80--1.04%52
Jul 11, 2025382.80382.80382.80382.80-0.84%52
Jul 10, 2025379.60379.60379.60379.60-0.53%52
Jul 9, 2025377.60377.60377.60377.60--0.76%-
Jul 8, 2025380.50380.50380.50380.50-0.53%52
Jul 7, 2025378.50378.50378.50378.50--52
Jul 4, 2025378.50378.50378.50378.50-0.08%52
Jul 3, 2025378.20378.20378.20378.20--0.89%52
Jul 2, 2025381.60381.60381.60381.60-1.06%-
Jul 1, 2025377.60377.60377.60377.60--0.08%-
Jun 30, 2025377.90377.90377.90377.90-1.31%-
Jun 27, 2025373.00373.00373.00373.00--0.67%52
Jun 26, 2025376.20376.20375.50375.50-0.05%-
Jun 25, 2025375.30375.30375.30375.30--0.56%52
Jun 24, 2025378.30378.30377.40377.40-0.72%-
Jun 23, 2025354.90374.70354.90374.70-2.10%52
Jun 20, 2025367.00367.00367.00367.00--0.43%3
Jun 19, 2025368.70368.70368.60368.60-0.46%3
Jun 18, 2025366.90366.90366.90366.90-1.55%3
Jun 17, 2025361.30361.30361.30361.30--0.58%3
Jun 16, 2025363.40363.40363.40363.40-0.30%3
Jun 13, 2025362.30362.30362.30362.30--0.55%-
Jun 12, 2025364.30364.30364.30364.30--1.70%-
Jun 11, 2025370.60370.60370.60370.60--0.91%-
Jun 10, 2025372.50374.00372.50374.00--0.82%3
Jun 9, 2025377.10377.10377.10377.10-0.11%-
Jun 6, 2025376.70376.70376.70376.70--0.58%7
Jun 5, 2025378.90378.90378.90378.90--0.55%7
Jun 4, 2025381.00381.00381.00381.00--3.98%7
Jun 3, 2025396.80396.80396.80396.80-0.25%7
Jun 2, 2025395.80395.80395.80395.80--3.04%7
May 30, 2025409.80409.80408.20408.20--1.28%7
May 29, 2025413.50413.50413.50413.50-1.35%100
May 28, 2025408.00408.00408.00408.00--0.37%-
May 27, 2025409.50409.50409.50409.50-0.27%-
May 26, 2025408.30408.40408.30408.40-0.10%100