FRA:S0QA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.42	65.42	65.42	65.42	65.42	1.74%	-
Jun 1, 2026	63.64	64.30	63.64	64.30	64.30	1.61%	49
May 29, 2026	63.28	63.28	63.28	63.28	63.28	-4.83%	-
May 28, 2026	66.88	66.88	66.88	66.88	66.49	-1.18%	-
May 27, 2026	68.62	68.62	67.68	67.68	67.29	-1.17%	4
May 26, 2026	68.48	68.48	68.48	68.48	68.08	-0.67%	-
May 25, 2026	68.94	68.94	68.94	68.94	68.54	1.38%	-
May 22, 2026	69.08	69.08	68.00	68.00	67.61	-4.57%	200
May 21, 2026	70.04	71.26	70.04	71.26	70.85	4.79%	45
May 20, 2026	68.82	68.82	68.00	68.00	67.61	-1.82%	200
May 19, 2026	69.26	69.26	69.26	69.26	68.86	-0.49%	-
May 18, 2026	69.58	69.60	69.58	69.60	69.20	-1.11%	65
May 15, 2026	70.38	70.38	70.38	70.38	69.97	0.80%	-
May 14, 2026	69.82	69.82	69.82	69.82	69.42	0.93%	-
May 13, 2026	70.62	70.62	69.18	69.18	68.78	-3.70%	25
May 12, 2026	71.84	71.84	71.84	71.84	71.43	0.84%	-
May 11, 2026	71.24	71.24	71.24	71.24	70.83	2.62%	-
May 8, 2026	69.42	69.42	69.42	69.42	69.02	-1.62%	-
May 7, 2026	70.56	70.56	70.56	70.56	70.15	-0.95%	-
May 6, 2026	73.42	73.42	71.24	71.24	70.83	0.51%	20
May 5, 2026	70.88	70.88	70.88	70.88	70.47	0.14%	-
May 4, 2026	70.78	70.78	70.78	70.78	70.37	2.70%	-
Apr 30, 2026	68.92	68.92	68.92	68.92	68.52	-1.35%	-
Apr 29, 2026	68.96	69.86	68.96	69.86	69.46	3.34%	300
Apr 28, 2026	67.60	67.60	67.60	67.60	67.21	0.69%	-
Apr 27, 2026	66.50	67.14	66.50	67.14	66.75	2.04%	78
Apr 24, 2026	65.80	65.80	65.80	65.80	65.42	-0.30%	-
Apr 23, 2026	64.32	66.00	64.32	66.00	65.62	4.17%	104
Apr 22, 2026	63.36	63.36	63.36	63.36	62.99	-2.73%	-
Apr 21, 2026	65.14	65.14	65.14	65.14	64.76	2.58%	-
Apr 20, 2026	63.50	63.50	63.50	63.50	63.13	0.16%	-
Apr 17, 2026	62.46	63.40	62.46	63.40	63.03	1.90%	61
Apr 16, 2026	62.22	62.22	62.22	62.22	61.86	-2.14%	-
Apr 15, 2026	63.58	63.58	63.58	63.58	63.21	-1.37%	-
Apr 14, 2026	64.46	64.46	64.46	64.46	64.09	0.25%	-
Apr 13, 2026	64.30	64.30	64.30	64.30	63.93	-0.28%	-
Apr 10, 2026	64.48	64.48	64.48	64.48	64.11	-1.29%	-
Apr 9, 2026	65.32	65.32	65.32	65.32	64.94	7.08%	376
Apr 8, 2026	61.00	61.00	61.00	61.00	60.65	-4.69%	-
Apr 7, 2026	65.88	66.98	64.00	64.00	63.63	-3.56%	352
Apr 2, 2026	64.62	66.36	64.62	66.36	65.98	2.98%	130
Apr 1, 2026	64.20	64.44	64.20	64.44	64.07	0.22%	52
Mar 31, 2026	64.30	64.30	64.30	64.30	63.93	-2.49%	-
Mar 30, 2026	65.94	65.94	65.94	65.94	65.56	2.68%	-
Mar 27, 2026	63.16	64.70	63.16	64.22	63.85	1.74%	100
Mar 26, 2026	63.12	63.12	63.12	63.12	62.76	0.19%	-
Mar 25, 2026	64.70	64.70	63.00	63.00	62.64	-2.08%	50
Mar 24, 2026	61.00	64.34	61.00	64.34	63.97	5.75%	1,040
Mar 23, 2026	58.72	60.84	58.72	60.84	60.49	2.18%	962
Mar 20, 2026	59.54	59.54	59.54	59.54	59.20	-0.43%	-