FRA:FSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	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%	-
Apr 16, 2026	7.28	7.28	7.28	7.28	6.65	0.07%	-
Apr 15, 2026	7.20	7.27	7.20	7.27	6.64	1.54%	1,500
Apr 14, 2026	7.16	7.16	7.16	7.16	6.54	-0.28%	-
Apr 13, 2026	7.18	7.18	7.18	7.18	6.56	0.84%	-
Apr 10, 2026	7.12	7.12	7.12	7.12	6.50	-0.97%	-
Apr 9, 2026	7.16	7.19	7.16	7.19	6.57	0.28%	140
Apr 8, 2026	7.17	7.17	7.17	7.17	6.55	3.84%	-
Apr 7, 2026	6.91	6.91	6.91	6.91	6.31	-0.29%	-
Apr 2, 2026	6.81	6.93	6.81	6.93	6.33	-1.56%	100
Apr 1, 2026	7.04	7.04	7.04	7.04	6.43	0.86%	-
Mar 31, 2026	7.00	7.00	6.98	6.98	6.37	-0.21%	80
Mar 30, 2026	6.91	6.99	6.91	6.99	6.39	1.16%	75
Mar 27, 2026	6.91	6.91	6.91	6.91	6.31	-0.50%	-
Mar 26, 2026	6.88	7.03	6.88	6.95	6.34	-0.14%	2,200
Mar 25, 2026	6.96	6.96	6.96	6.96	6.35	0.80%	-
Mar 24, 2026	6.90	6.90	6.90	6.90	6.30	1.47%	-
Mar 23, 2026	6.76	6.80	6.76	6.80	6.21	-1.73%	2,273