FRA:S3T Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.11	12.11	12.11	12.11	12.11	5.30%	-
Jun 11, 2026	11.50	11.50	11.50	11.50	11.50	5.99%	-
Jun 10, 2026	10.85	10.85	10.85	10.85	10.85	-2.34%	-
Jun 9, 2026	11.07	11.11	11.07	11.11	11.11	-4.88%	150
Jun 8, 2026	10.79	11.68	10.79	11.68	11.68	6.67%	25
Jun 5, 2026	10.95	10.95	10.95	10.95	10.95	-	-
Jun 4, 2026	10.95	10.95	10.95	10.95	10.95	-1.88%	-
Jun 3, 2026	11.38	11.47	11.38	11.47	11.16	0.44%	-
Jun 2, 2026	11.42	11.42	11.42	11.42	11.11	-7.83%	-
Jun 1, 2026	12.39	12.39	12.39	12.39	12.05	-4.47%	-
May 29, 2026	12.95	12.97	12.95	12.97	12.62	-2.55%	11
May 28, 2026	13.31	13.31	13.31	13.31	12.95	-1.26%	-
May 27, 2026	13.48	13.48	13.48	13.48	13.12	-2.46%	-
May 26, 2026	13.82	13.82	13.82	13.82	13.45	1.25%	-
May 25, 2026	13.65	13.65	13.65	13.65	13.28	-	-
May 22, 2026	13.65	13.65	13.65	13.65	13.28	5.16%	-
May 21, 2026	12.98	12.98	12.98	12.98	12.63	-3.57%	-
May 20, 2026	12.92	13.46	12.92	13.46	13.10	-3.30%	30
May 19, 2026	13.92	13.92	13.92	13.92	13.54	1.61%	-
May 18, 2026	13.70	13.70	13.70	13.70	13.33	2.85%	-
May 15, 2026	13.32	13.32	13.32	13.32	12.96	-0.97%	-
May 14, 2026	13.45	13.45	13.45	13.45	13.09	1.28%	-
May 13, 2026	13.28	13.28	13.28	13.28	12.92	-2.92%	-
May 12, 2026	13.68	13.68	13.68	13.68	13.31	-2.84%	-
May 11, 2026	14.08	14.08	14.08	14.08	13.70	-0.07%	-
May 8, 2026	14.09	14.09	14.09	14.09	13.71	3.22%	-
May 7, 2026	13.65	13.65	13.65	13.65	13.28	-0.73%	-
May 6, 2026	13.48	13.75	13.48	13.75	13.38	2.31%	-
May 5, 2026	13.44	13.44	13.44	13.44	13.08	-2.89%	-
May 4, 2026	13.84	13.84	13.84	13.84	13.47	-0.07%	-
Apr 30, 2026	13.85	13.85	13.85	13.85	13.48	-3.69%	-
Apr 29, 2026	14.38	14.38	14.38	14.38	13.99	-1.84%	-
Apr 28, 2026	14.65	14.65	14.65	14.65	14.25	1.17%	-
Apr 27, 2026	14.48	14.48	14.48	14.48	14.09	-2.62%	-
Apr 24, 2026	14.87	14.87	14.87	14.87	14.47	-1.52%	-
Apr 23, 2026	15.10	15.10	15.10	15.10	14.69	0.67%	-
Apr 22, 2026	15.00	15.00	15.00	15.00	14.59	2.67%	-
Apr 21, 2026	14.61	14.61	14.61	14.61	14.21	0.48%	-
Apr 20, 2026	14.54	14.54	14.54	14.54	14.15	-2.09%	-
Apr 17, 2026	14.85	14.85	14.85	14.85	14.45	1.23%	-
Apr 16, 2026	14.67	14.67	14.67	14.67	14.27	1.10%	-
Apr 15, 2026	14.51	14.51	14.51	14.51	14.12	0.28%	-
Apr 14, 2026	14.47	14.47	14.47	14.47	14.08	5.08%	-
Apr 13, 2026	13.77	13.77	13.77	13.77	13.40	-2.89%	-
Apr 10, 2026	14.18	14.18	14.18	14.18	13.80	-0.56%	-
Apr 9, 2026	14.26	14.26	14.26	14.26	13.87	-0.77%	-
Apr 8, 2026	14.37	14.37	14.37	14.37	13.98	0.49%	-
Apr 7, 2026	14.30	14.30	14.30	14.30	13.91	4.04%	-
Apr 2, 2026	13.75	13.75	13.75	13.75	13.37	-1.72%	-
Apr 1, 2026	13.99	13.99	13.99	13.99	13.61	0.07%	-