FRA:S6M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.12	10.12	10.12	10.12	-	2.14%	-
Jun 2, 2026	9.91	9.91	9.91	9.91	9.91	0.94%	-
Jun 1, 2026	9.82	9.82	9.82	9.82	9.82	-2.38%	-
May 29, 2026	10.06	10.06	10.06	10.06	10.06	2.06%	-
May 28, 2026	9.85	9.85	9.85	9.85	9.85	0.41%	-
May 27, 2026	9.81	9.81	9.81	9.81	9.81	-1.98%	10,000
May 26, 2026	9.92	10.01	9.92	10.01	10.01	1.58%	10,000
May 25, 2026	9.85	9.85	9.85	9.85	9.85	-1.95%	-
May 22, 2026	10.05	10.05	10.05	10.05	10.05	-2.00%	50
May 21, 2026	10.16	10.26	10.16	10.26	10.26	-4.25%	50
May 20, 2026	10.49	10.71	10.49	10.71	10.71	2.49%	600
May 19, 2026	10.45	10.45	10.45	10.45	10.45	3.72%	-
May 18, 2026	10.08	10.08	10.08	10.08	10.08	1.03%	-
May 15, 2026	9.97	9.97	9.97	9.97	9.97	-0.10%	-
May 14, 2026	9.98	9.98	9.98	9.98	9.98	-1.22%	-
May 13, 2026	10.11	10.11	10.11	10.11	10.11	0.05%	-
May 12, 2026	10.10	10.10	10.10	10.10	10.10	-2.37%	-
May 11, 2026	10.23	10.35	10.23	10.35	10.35	0.63%	21
May 8, 2026	10.28	10.28	10.28	10.28	10.28	0.39%	-
May 7, 2026	10.24	10.24	10.24	10.24	10.24	-2.85%	-
May 6, 2026	10.54	10.54	10.54	10.54	10.54	1.30%	-
May 5, 2026	10.39	10.41	10.39	10.41	10.41	0.24%	254
May 4, 2026	10.38	10.38	10.38	10.38	10.38	4.38%	-
Apr 30, 2026	9.94	9.94	9.94	9.94	9.94	-3.46%	-
Apr 29, 2026	10.21	10.30	10.21	10.30	10.30	0.88%	4,073
Apr 28, 2026	10.21	10.21	10.21	10.21	10.21	1.64%	-
Apr 27, 2026	10.05	10.05	10.05	10.05	10.05	-1.81%	-
Apr 24, 2026	10.23	10.23	10.23	10.23	10.23	-1.40%	-
Apr 23, 2026	10.38	10.38	10.38	10.38	10.38	-2.08%	-
Apr 22, 2026	10.60	10.60	10.60	10.60	10.60	-1.07%	-
Apr 21, 2026	10.71	10.71	10.71	10.71	10.71	-1.74%	-
Apr 20, 2026	10.75	10.90	10.75	10.90	10.90	-0.27%	4,072
Apr 17, 2026	10.93	10.93	10.93	10.93	10.93	1.11%	20
Apr 16, 2026	10.81	10.81	10.81	10.81	10.81	2.42%	-
Apr 15, 2026	10.56	10.56	10.56	10.56	10.56	-0.42%	-
Apr 14, 2026	10.52	10.60	10.48	10.60	10.60	-0.47%	2,785
Apr 13, 2026	10.65	10.65	10.65	10.65	10.65	-1.34%	-
Apr 10, 2026	10.80	10.80	10.80	10.80	10.80	-7.02%	-
Apr 9, 2026	11.61	11.61	11.61	11.61	11.61	-2.31%	-
Apr 8, 2026	11.89	11.89	11.89	11.89	11.89	-1.41%	-
Apr 7, 2026	12.06	12.06	12.06	12.06	12.06	2.29%	-
Apr 2, 2026	11.79	11.79	11.79	11.79	11.79	-0.84%	-
Apr 1, 2026	11.89	11.89	11.89	11.89	11.89	2.19%	-
Mar 31, 2026	11.63	11.63	11.63	11.63	11.63	0.95%	-
Mar 30, 2026	11.52	11.52	11.52	11.52	11.52	0.83%	-
Mar 27, 2026	11.43	11.43	11.43	11.43	11.43	1.38%	-
Mar 26, 2026	11.27	11.27	11.27	11.27	11.27	0.94%	-
Mar 25, 2026	11.17	11.17	11.17	11.17	11.17	0.50%	-
Mar 24, 2026	11.11	11.11	11.11	11.11	11.11	-1.68%	-
Mar 23, 2026	10.99	11.40	10.99	11.30	11.30	0.58%	1,008