FRA:S3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.87	13.87	13.87	13.87	13.87	0.54%	-
Mar 26, 2026	13.80	13.80	13.80	13.80	13.80	-0.22%	-
Mar 25, 2026	13.83	13.83	13.83	13.83	13.83	-1.81%	-
Mar 24, 2026	14.08	14.08	14.08	14.08	14.08	1.19%	-
Mar 23, 2026	13.92	13.92	13.92	13.92	13.92	-2.66%	-
Mar 20, 2026	14.30	14.30	14.30	14.30	14.30	0.42%	-
Mar 19, 2026	14.24	14.24	14.24	14.24	14.24	-0.80%	-
Mar 18, 2026	14.35	14.35	14.35	14.35	14.35	4.78%	-
Mar 17, 2026	13.70	13.70	13.70	13.70	13.70	-0.33%	-
Mar 16, 2026	13.74	13.74	13.74	13.74	13.74	-0.11%	-
Mar 13, 2026	13.76	13.76	13.76	13.76	13.76	-1.40%	-
Mar 12, 2026	13.60	13.95	13.60	13.95	13.95	3.64%	-
Mar 11, 2026	13.46	13.46	13.46	13.46	13.46	-4.10%	-
Mar 10, 2026	14.04	14.04	14.04	14.04	14.04	-3.21%	-
Mar 9, 2026	14.50	14.50	14.50	14.50	14.50	-0.85%	-
Mar 6, 2026	14.63	14.63	14.63	14.63	14.63	2.17%	-
Mar 5, 2026	14.32	14.32	14.32	14.32	14.32	3.10%	-
Mar 4, 2026	13.89	13.89	13.89	13.89	13.58	2.17%	-
Mar 3, 2026	13.59	13.59	13.59	13.59	13.29	-1.09%	-
Mar 2, 2026	13.74	13.74	13.74	13.74	13.43	-1.51%	-
Feb 27, 2026	13.95	13.95	13.95	13.95	13.64	7.64%	-
Feb 26, 2026	13.00	13.00	12.96	12.96	12.67	-0.15%	28
Feb 25, 2026	12.98	12.98	12.98	12.98	12.69	1.37%	-
Feb 24, 2026	12.81	12.81	12.81	12.81	12.52	-18.41%	-
Feb 23, 2026	13.09	15.70	13.09	15.70	15.35	22.67%	179
Feb 20, 2026	12.80	12.80	12.80	12.80	12.51	3.39%	-
Feb 19, 2026	12.38	12.38	12.38	12.38	12.10	-1.94%	-
Feb 18, 2026	12.62	12.62	12.62	12.62	12.34	-12.66%	-
Feb 17, 2026	14.23	14.45	14.23	14.45	14.13	1.94%	25
Feb 16, 2026	14.18	14.18	14.18	14.18	13.86	-1.05%	-
Feb 13, 2026	14.33	14.33	14.33	14.33	14.01	-1.98%	-
Feb 12, 2026	14.62	14.62	14.62	14.62	14.29	-4.79%	-
Feb 11, 2026	15.35	15.35	15.35	15.35	15.01	3.09%	-
Feb 10, 2026	14.89	14.89	14.89	14.89	14.56	-3.22%	-
Feb 9, 2026	15.39	15.39	15.39	15.39	15.04	4.02%	-
Feb 6, 2026	14.79	14.79	14.79	14.79	14.46	-6.27%	-
Feb 5, 2026	15.78	15.78	15.78	15.78	15.43	2.80%	-
Feb 4, 2026	15.35	15.35	15.35	15.35	15.01	-7.42%	-
Feb 3, 2026	16.58	16.58	16.58	16.58	16.21	2.41%	-
Feb 2, 2026	16.19	16.19	16.19	16.19	15.83	0.62%	-
Jan 30, 2026	16.09	16.09	16.09	16.09	15.73	1.80%	-
Jan 29, 2026	15.81	15.81	15.81	15.81	15.45	-3.13%	-
Jan 28, 2026	16.32	16.32	16.32	16.32	15.95	3.59%	-
Jan 27, 2026	15.75	15.75	15.75	15.75	15.40	-0.91%	-
Jan 26, 2026	15.90	15.90	15.90	15.90	15.54	-0.93%	-
Jan 23, 2026	16.05	16.05	16.05	16.05	15.69	1.20%	-
Jan 22, 2026	15.86	15.86	15.86	15.86	15.50	5.77%	-
Jan 21, 2026	14.99	14.99	14.99	14.99	14.66	-2.25%	-
Jan 20, 2026	15.34	15.34	15.34	15.34	14.99	0.23%	-
Jan 19, 2026	15.30	15.30	15.30	15.30	14.96	-4.46%	-