FRA:S3X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	23.50	23.50	23.50	23.50	23.50	3.05%	1,345
Jun 2, 2026	21.75	23.88	21.75	22.80	22.80	-5.79%	1,345
Jun 1, 2026	24.53	24.58	22.51	24.20	24.20	19.21%	3,397
May 29, 2026	20.51	22.00	20.30	20.30	20.30	19.74%	2,450
May 28, 2026	16.90	16.95	16.90	16.95	16.95	2.45%	-
May 27, 2026	16.40	16.55	16.40	16.55	16.55	-14.92%	-
May 26, 2026	17.01	19.45	16.95	19.45	19.45	11.31%	519
May 25, 2026	17.32	17.47	17.32	17.47	17.47	-5.07%	-
May 22, 2026	16.47	18.41	16.47	18.41	18.41	18.02%	333
May 21, 2026	15.61	15.61	15.60	15.60	15.60	-11.84%	-
May 20, 2026	15.29	17.69	15.29	17.69	17.69	18.44%	1
May 19, 2026	14.94	14.94	14.94	14.94	14.94	-13.79%	-
May 18, 2026	14.92	17.33	14.92	17.33	17.33	-3.72%	5
May 15, 2026	15.38	18.00	15.38	18.00	18.00	-8.44%	333
May 14, 2026	17.09	19.66	17.09	19.66	19.66	4.54%	20
May 13, 2026	17.91	20.10	17.91	18.80	18.80	10.68%	394
May 12, 2026	18.86	19.70	16.11	16.99	16.99	-7.27%	2,725
May 11, 2026	19.48	19.48	18.32	18.32	18.32	-0.96%	101
May 8, 2026	18.32	20.99	18.32	18.50	18.50	12.82%	572
May 7, 2026	16.34	16.55	16.34	16.40	16.40	16.28%	2,346
May 6, 2026	14.10	14.10	14.10	14.10	14.10	0.90%	-
May 5, 2026	13.85	13.98	13.85	13.98	13.98	0.95%	-
May 4, 2026	14.20	14.20	13.84	13.84	13.84	3.56%	200
Apr 30, 2026	12.88	13.92	12.88	13.37	13.37	10.74%	500
Apr 29, 2026	12.07	12.07	12.07	12.07	12.07	-0.25%	-
Apr 28, 2026	12.34	12.34	12.10	12.10	12.10	-1.03%	-
Apr 27, 2026	12.32	12.32	12.23	12.23	12.23	4.46%	-
Apr 24, 2026	11.71	11.71	11.71	11.71	11.71	2.81%	-
Apr 23, 2026	11.25	11.39	11.25	11.39	11.39	-3.62%	-
Apr 22, 2026	11.70	11.81	11.70	11.81	11.81	3.60%	-
Apr 21, 2026	11.54	11.54	11.40	11.40	11.40	3.35%	-
Apr 20, 2026	11.00	11.03	11.00	11.03	11.03	-4.19%	-
Apr 17, 2026	10.98	11.52	10.98	11.52	11.52	-8.24%	-
Apr 16, 2026	12.22	12.60	12.22	12.55	12.55	4.97%	2,000
Apr 15, 2026	11.66	11.96	11.66	11.96	11.96	3.98%	-
Apr 14, 2026	11.35	11.50	11.35	11.50	11.50	1.25%	-
Apr 13, 2026	11.36	11.36	11.36	11.36	11.36	6.63%	-
Apr 10, 2026	10.72	10.72	10.65	10.65	10.65	3.20%	-
Apr 9, 2026	10.27	10.32	10.27	10.32	10.32	3.18%	-
Apr 8, 2026	9.95	10.29	9.95	10.00	10.00	7.68%	840
Apr 7, 2026	9.29	9.29	9.29	9.29	9.29	3.26%	-
Apr 2, 2026	9.05	9.05	9.00	9.00	9.00	-2.75%	-
Apr 1, 2026	9.14	9.25	9.14	9.25	9.25	2.01%	-
Mar 31, 2026	8.77	9.07	8.77	9.07	9.07	-2.37%	-
Mar 30, 2026	9.23	9.29	9.23	9.29	9.29	-2.95%	-
Mar 27, 2026	9.57	9.57	9.57	9.57	9.57	0.29%	-
Mar 26, 2026	9.69	9.69	9.54	9.54	9.54	2.87%	-
Mar 25, 2026	9.10	9.28	9.10	9.28	9.28	7.09%	-
Mar 24, 2026	8.60	8.66	8.60	8.66	8.66	0.77%	-
Mar 23, 2026	8.34	8.60	8.34	8.60	8.60	1.37%	-