FRA:FSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	6.54	6.54	6.54	6.54	6.54	-1.51%	-
Jun 25, 2026	6.64	6.64	6.64	6.64	6.64	0.45%	-
Jun 24, 2026	6.61	6.61	6.61	6.61	6.61	-0.23%	-
Jun 23, 2026	6.63	6.63	6.63	6.63	6.63	-2.65%	-
Jun 22, 2026	6.81	6.81	6.81	6.81	6.81	-0.73%	-
Jun 19, 2026	6.73	6.86	6.73	6.86	6.86	1.33%	2,000
Jun 18, 2026	6.77	6.77	6.77	6.77	6.77	-0.29%	-
Jun 17, 2026	6.79	6.79	6.79	6.79	6.79	-0.73%	-
Jun 16, 2026	6.83	6.84	6.83	6.84	6.84	-0.58%	100
Jun 15, 2026	6.88	6.88	6.88	6.88	6.88	-1.08%	-
Jun 12, 2026	6.95	6.95	6.95	6.95	6.95	0.87%	-
Jun 11, 2026	6.89	6.89	6.89	6.89	6.89	-0.58%	-
Jun 10, 2026	6.93	6.93	6.93	6.93	6.93	-0.07%	-
Jun 9, 2026	6.94	6.94	6.94	6.94	6.94	3.66%	-
Jun 8, 2026	6.69	6.69	6.69	6.69	6.69	-0.74%	-
Jun 5, 2026	6.78	6.78	6.74	6.74	6.74	0.15%	400
Jun 4, 2026	6.73	6.73	6.73	6.73	6.73	-0.52%	-
Jun 3, 2026	6.77	6.77	6.77	6.77	6.77	-1.17%	-
Jun 2, 2026	6.85	6.85	6.85	6.85	6.85	0.07%	-
Jun 1, 2026	6.84	6.84	6.84	6.84	6.84	0.66%	-
May 29, 2026	6.80	6.80	6.80	6.80	6.80	-	-
May 28, 2026	6.83	6.83	6.80	6.80	6.80	0.59%	5,700
May 27, 2026	6.76	6.76	6.76	6.76	6.76	-0.95%	-
May 26, 2026	6.76	6.82	6.76	6.82	6.82	-	500
May 25, 2026	6.82	6.82	6.82	6.82	6.82	-0.51%	-
May 22, 2026	6.86	6.86	6.86	6.86	6.86	1.71%	-
May 21, 2026	6.74	6.74	6.74	6.74	6.74	0.82%	-
May 20, 2026	6.69	6.69	6.69	6.69	6.69	-1.33%	-
May 19, 2026	6.78	6.78	6.78	6.78	6.78	0.22%	-
May 18, 2026	6.76	6.76	6.76	6.76	6.76	-0.22%	-
May 15, 2026	6.78	6.78	6.78	6.78	6.78	0.97%	-
May 14, 2026	6.71	6.71	6.71	6.71	6.71	-0.67%	-
May 13, 2026	6.76	6.76	6.76	6.76	6.76	0.22%	-
May 12, 2026	6.74	6.74	6.74	6.74	6.74	0.22%	-
May 11, 2026	6.73	6.73	6.73	6.73	6.73	0.45%	-
May 8, 2026	6.70	6.70	6.70	6.70	6.70	-1.25%	-
May 7, 2026	6.78	6.78	6.78	6.78	6.78	-1.02%	-
May 6, 2026	6.85	6.85	6.85	6.85	6.85	0.96%	-
May 5, 2026	6.79	6.79	6.79	6.79	6.79	0.59%	-
May 4, 2026	6.75	6.75	6.75	6.75	6.75	2.43%	-
Apr 30, 2026	6.59	6.59	6.59	6.59	6.59	-2.73%	-
Apr 29, 2026	6.77	6.77	6.77	6.77	6.77	-0.51%	-
Apr 28, 2026	6.81	6.81	6.80	6.81	6.81	0.22%	208
Apr 27, 2026	6.79	6.79	6.79	6.79	6.79	-0.66%	-
Apr 24, 2026	6.84	6.84	6.84	6.84	6.84	1.03%	-
Apr 23, 2026	6.77	6.77	6.77	6.77	6.77	-0.81%	-
Apr 22, 2026	6.82	6.82	6.82	6.82	6.82	-2.50%	-
Apr 21, 2026	6.87	7.00	6.87	7.00	7.00	5.03%	850
Apr 20, 2026	7.29	7.29	7.29	7.29	6.66	-0.88%	-
Apr 17, 2026	7.36	7.36	7.36	7.36	6.72	1.10%	-