FRA:S3X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.60	15.60	15.60	15.60	-	-17.39%	-
Jul 27, 2026	18.88	18.88	18.88	18.88	18.88	4.89%	-
Jul 24, 2026	18.07	18.07	18.00	18.00	18.00	-11.32%	-
Jul 23, 2026	19.21	20.30	19.21	20.30	20.30	5.78%	167
Jul 22, 2026	19.19	19.19	19.19	19.19	19.19	-14.22%	-
Jul 21, 2026	19.67	22.37	19.67	22.37	22.37	9.12%	50
Jul 20, 2026	20.01	21.46	20.01	20.50	20.50	-1.37%	275
Jul 17, 2026	19.61	22.30	19.61	20.79	20.79	-10.37%	50
Jul 16, 2026	23.19	23.19	23.19	23.19	23.19	-18.82%	3
Jul 15, 2026	28.71	28.71	28.57	28.57	28.57	-6.54%	203
Jul 14, 2026	27.48	30.57	27.48	30.57	30.57	18.35%	200
Jul 13, 2026	27.00	27.00	25.83	25.83	25.83	-4.00%	-
Jul 10, 2026	26.50	28.20	26.50	26.90	26.90	4.91%	565
Jul 9, 2026	23.17	25.64	23.17	25.64	25.64	10.45%	200
Jul 8, 2026	23.07	23.22	22.16	23.22	23.22	-11.10%	100
Jul 7, 2026	26.12	26.12	26.12	26.12	26.12	-5.40%	120
Jul 6, 2026	26.15	29.30	26.15	27.61	27.61	6.15%	1,255
Jul 3, 2026	26.26	26.33	26.01	26.01	26.01	14.56%	300
Jul 2, 2026	26.37	26.37	22.70	22.70	22.70	-17.45%	200
Jul 1, 2026	24.19	28.20	24.19	27.50	27.50	33.01%	670
Jun 30, 2026	20.68	20.68	20.68	20.68	20.68	3.92%	-
Jun 29, 2026	19.48	19.90	19.48	19.90	19.90	1.45%	-
Jun 26, 2026	19.64	19.67	19.64	19.67	19.61	-2.74%	-
Jun 25, 2026	20.20	20.22	20.20	20.22	20.16	3.15%	500
Jun 24, 2026	19.60	19.60	19.60	19.60	19.55	-2.04%	-
Jun 23, 2026	20.01	20.01	20.00	20.01	19.95	-9.86%	720
Jun 22, 2026	21.48	22.20	21.48	22.20	22.14	-9.52%	250
Jun 19, 2026	21.92	24.54	21.92	24.54	24.47	9.80%	400
Jun 18, 2026	22.30	24.62	22.30	22.35	22.28	5.90%	1,320
Jun 17, 2026	21.11	21.11	21.10	21.10	21.04	-4.09%	115
Jun 16, 2026	21.14	22.00	21.14	22.00	21.94	-1.35%	350
Jun 15, 2026	21.89	22.30	21.89	22.30	22.24	13.20%	-
Jun 12, 2026	18.50	21.00	18.50	19.70	19.65	5.35%	105
Jun 11, 2026	17.43	18.70	17.43	18.70	18.65	17.43%	321
Jun 10, 2026	15.92	15.92	15.92	15.92	15.88	-10.55%	-
Jun 9, 2026	18.00	18.00	16.90	17.80	17.75	-5.94%	1,942
Jun 8, 2026	17.79	19.64	17.79	18.93	18.87	-0.42%	355
Jun 5, 2026	20.45	21.77	19.01	19.01	18.95	-13.86%	964
Jun 4, 2026	22.52	22.52	22.07	22.07	22.00	-4.09%	-
Jun 3, 2026	23.50	23.50	23.01	23.01	22.94	0.90%	-
Jun 2, 2026	21.75	23.88	21.75	22.80	22.74	-5.79%	1,345
Jun 1, 2026	24.53	24.58	22.51	24.20	24.13	19.21%	3,397
May 29, 2026	20.51	22.00	20.30	20.30	20.24	19.74%	2,450
May 28, 2026	16.90	16.95	16.90	16.95	16.91	2.45%	-
May 27, 2026	16.40	16.55	16.40	16.55	16.50	-14.92%	-
May 26, 2026	17.01	19.45	16.95	19.45	19.40	11.31%	519
May 25, 2026	17.32	17.47	17.32	17.47	17.43	-5.07%	-
May 22, 2026	16.47	18.41	16.47	18.41	18.36	18.02%	333
May 21, 2026	15.61	15.61	15.60	15.60	15.55	-11.84%	-
May 20, 2026	15.29	17.69	15.29	17.69	17.64	18.44%	1