FRA:S6MA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.00	11.10	10.90	11.10	11.10	-0.89%	-
Mar 26, 2026	10.90	11.20	10.90	11.20	11.20	0.90%	-
Mar 25, 2026	10.80	11.10	10.80	11.10	11.10	1.83%	-
Mar 24, 2026	10.70	10.90	10.70	10.90	10.90	-	-
Mar 23, 2026	10.60	10.90	10.50	10.90	10.90	-	-
Mar 20, 2026	10.90	10.90	10.80	10.90	10.90	-1.80%	-
Mar 19, 2026	10.90	11.10	10.80	11.10	11.10	-0.89%	-
Mar 18, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	-
Mar 17, 2026	10.70	11.10	10.70	11.10	11.10	1.83%	-
Mar 16, 2026	10.80	10.90	10.70	10.90	10.90	-0.91%	-
Mar 13, 2026	10.60	11.00	10.60	11.00	11.00	1.85%	-
Mar 12, 2026	10.50	10.80	10.50	10.80	10.80	0.93%	-
Mar 11, 2026	10.70	10.70	10.60	10.70	10.70	-0.93%	-
Mar 10, 2026	10.70	10.80	10.70	10.80	10.80	-2.70%	-
Mar 9, 2026	10.70	11.80	10.70	11.10	11.10	3.74%	11
Mar 6, 2026	10.80	10.80	10.70	10.70	10.70	1.90%	-
Mar 5, 2026	10.50	10.50	10.50	10.50	10.50	-2.78%	-
Mar 4, 2026	10.70	10.80	10.70	10.80	10.80	2.86%	-
Mar 3, 2026	10.70	10.70	10.50	10.50	10.50	-5.41%	-
Mar 2, 2026	10.90	11.10	10.90	11.10	11.10	-2.63%	-
Feb 27, 2026	11.50	11.50	11.40	11.40	11.40	0.88%	-
Feb 26, 2026	11.20	11.30	11.20	11.30	11.30	-2.59%	-
Feb 25, 2026	11.50	11.60	11.50	11.60	11.60	-0.85%	-
Feb 24, 2026	11.70	11.70	11.60	11.70	11.70	0.86%	-
Feb 23, 2026	11.60	11.60	11.60	11.60	11.60	0.87%	-
Feb 20, 2026	11.50	11.50	11.50	11.50	11.50	-4.17%	-
Feb 19, 2026	12.00	12.00	11.90	12.00	12.00	-1.64%	-
Feb 18, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Feb 17, 2026	12.40	12.40	12.20	12.20	12.20	-3.17%	-
Feb 16, 2026	12.10	12.60	12.10	12.60	12.60	-0.79%	-
Feb 13, 2026	12.50	12.70	12.50	12.70	12.70	2.42%	-
Feb 12, 2026	12.40	12.40	12.40	12.40	12.40	0.81%	-
Feb 11, 2026	12.20	12.30	12.20	12.30	12.30	2.50%	-
Feb 10, 2026	12.00	12.10	12.00	12.00	12.00	-	-
Feb 9, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	-
Feb 6, 2026	12.00	12.10	12.00	12.10	12.10	1.68%	-
Feb 5, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Feb 4, 2026	11.90	12.00	11.90	12.00	12.00	3.45%	-
Feb 3, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	-
Feb 2, 2026	11.60	11.70	11.60	11.70	11.70	0.86%	-
Jan 30, 2026	11.50	11.60	11.50	11.60	11.60	1.75%	-
Jan 29, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
Jan 28, 2026	11.50	11.50	11.40	11.50	11.50	1.77%	-
Jan 27, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	-
Jan 26, 2026	11.60	11.60	11.40	11.40	11.40	-	-
Jan 23, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	-
Jan 22, 2026	11.30	11.60	11.30	11.60	11.60	-0.85%	-
Jan 21, 2026	11.70	11.70	11.70	11.70	11.70	-1.68%	-
Jan 20, 2026	12.10	12.10	11.90	11.90	11.90	-0.83%	-
Jan 19, 2026	12.00	12.00	12.00	12.00	12.00	5.26%	-