FRA:LXS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.13	18.14	17.48	17.58	-	-2.87%	155,201
Apr 23, 2026	18.38	18.38	18.07	18.10	18.10	-2.69%	1,263
Apr 22, 2026	18.02	18.80	18.02	18.60	18.60	1.81%	863
Apr 21, 2026	18.27	18.27	18.27	18.27	18.27	-0.65%	-
Apr 20, 2026	17.77	18.50	17.77	18.39	18.39	3.20%	257
Apr 17, 2026	17.82	17.82	17.82	17.82	17.82	-2.36%	-
Apr 16, 2026	17.29	18.25	17.29	18.25	18.25	4.29%	168
Apr 15, 2026	17.47	17.50	17.47	17.50	17.50	-1.24%	585
Apr 14, 2026	17.97	17.97	17.72	17.72	17.72	-1.61%	1,220
Apr 13, 2026	18.90	18.90	18.01	18.01	18.01	-2.86%	1,123
Apr 10, 2026	17.82	18.75	17.82	18.54	18.54	3.92%	1,346
Apr 9, 2026	17.48	18.00	17.48	17.84	17.84	0.96%	976
Apr 8, 2026	18.36	18.36	17.67	17.67	17.67	-4.90%	620
Apr 7, 2026	17.99	18.58	17.99	18.58	18.58	4.79%	2,040
Apr 2, 2026	17.60	18.37	17.60	17.73	17.73	-1.17%	446
Apr 1, 2026	18.72	18.72	17.94	17.94	17.94	-2.97%	1,210
Mar 31, 2026	18.22	19.07	18.22	18.49	18.49	2.21%	1,370
Mar 30, 2026	17.30	18.16	17.30	18.09	18.09	3.73%	1,590
Mar 27, 2026	16.23	17.53	16.23	17.44	17.44	2.41%	1,620
Mar 26, 2026	15.87	17.03	15.87	17.03	17.03	4.22%	4,180
Mar 25, 2026	14.71	16.47	14.57	16.34	16.34	16.05%	6,459
Mar 24, 2026	12.57	14.08	12.57	14.08	14.08	9.91%	5,007
Mar 23, 2026	11.47	12.81	11.12	12.81	12.81	9.77%	1,248
Mar 20, 2026	11.94	12.29	11.56	11.67	11.67	-4.42%	2,753
Mar 19, 2026	12.52	12.92	11.98	12.21	12.21	-5.50%	4,920
Mar 18, 2026	13.82	13.82	12.92	12.92	12.92	-4.01%	1,541
Mar 17, 2026	13.47	13.47	13.46	13.46	13.46	-1.54%	300
Mar 16, 2026	13.38	13.88	13.38	13.67	13.67	-0.65%	955
Mar 13, 2026	13.59	13.77	13.59	13.76	13.76	-0.79%	75
Mar 12, 2026	13.50	14.06	13.50	13.87	13.87	1.69%	1,036
Mar 11, 2026	13.73	13.73	13.64	13.64	13.64	-0.73%	432
Mar 10, 2026	14.03	14.03	13.54	13.74	13.74	0.88%	3,138
Mar 9, 2026	13.32	13.74	13.21	13.62	13.62	0.07%	3,636
Mar 6, 2026	15.53	15.53	13.11	13.61	13.61	-14.02%	8,210
Mar 5, 2026	16.85	16.85	15.60	15.83	15.83	-7.86%	365
Mar 4, 2026	16.61	17.22	16.61	17.18	17.18	1.66%	780
Mar 3, 2026	17.82	17.82	16.74	16.90	16.90	-6.84%	2,515
Mar 2, 2026	18.07	18.14	18.07	18.14	18.14	-3.97%	369
Feb 27, 2026	18.97	19.22	18.89	18.89	18.89	-5.55%	305
Feb 26, 2026	19.28	20.00	19.05	20.00	20.00	3.63%	790
Feb 25, 2026	19.24	19.33	19.24	19.30	19.30	-0.92%	422
Feb 24, 2026	19.10	19.48	19.10	19.48	19.48	3.34%	1
Feb 23, 2026	19.28	19.28	18.85	18.85	18.85	-3.68%	27
Feb 20, 2026	19.57	19.57	19.57	19.57	19.57	-0.10%	-
Feb 19, 2026	19.75	19.75	19.59	19.59	19.59	-	110
Feb 18, 2026	20.30	20.30	19.59	19.59	19.59	-4.16%	400
Feb 17, 2026	20.06	20.44	20.06	20.44	20.44	-3.13%	2,030
Feb 16, 2026	21.10	21.10	21.10	21.10	21.10	1.15%	-
Feb 13, 2026	20.94	20.94	20.86	20.86	20.86	-0.86%	100
Feb 12, 2026	21.28	21.90	21.04	21.04	21.04	-1.77%	1,395