FRA:S6P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.88	0.88	0.86	0.86	-	-	5,000
Jun 22, 2026	0.88	0.88	0.86	0.86	0.86	-	-
Jun 19, 2026	0.88	0.88	0.86	0.86	0.86	-	-
Jun 18, 2026	0.88	0.88	0.86	0.86	0.86	-0.12%	-
Jun 17, 2026	0.87	0.87	0.86	0.86	0.86	-1.60%	-
Jun 16, 2026	0.89	0.89	0.87	0.87	0.87	-1.58%	-
Jun 15, 2026	0.87	0.89	0.86	0.89	0.89	1.72%	-
Jun 12, 2026	0.85	0.87	0.83	0.87	0.87	-3.22%	-
Jun 11, 2026	0.89	0.90	0.87	0.90	0.90	12.05%	-
Jun 10, 2026	0.84	0.84	0.81	0.81	0.81	-7.79%	-
Jun 9, 2026	0.84	0.87	0.83	0.87	0.87	5.95%	-
Jun 8, 2026	0.80	0.85	0.80	0.82	0.82	-6.36%	-
Jun 5, 2026	0.88	0.88	0.88	0.88	0.88	-1.23%	5,000
Jun 4, 2026	0.89	0.89	0.89	0.89	0.89	-	-
Jun 3, 2026	0.92	0.92	0.89	0.89	0.89	-2.20%	-
Jun 2, 2026	0.94	0.94	0.91	0.91	0.91	-3.29%	-
Jun 1, 2026	0.97	0.97	0.94	0.94	0.94	-3.09%	-
May 29, 2026	0.94	0.97	0.94	0.97	0.97	3.18%	-
May 28, 2026	0.94	0.94	0.94	0.94	0.94	-	-
May 27, 2026	0.94	0.94	0.94	0.94	0.94	-4.27%	-
May 26, 2026	0.97	0.98	0.97	0.98	0.98	2.18%	-
May 25, 2026	0.94	0.96	0.94	0.96	0.96	2.34%	250
May 22, 2026	0.89	0.94	0.89	0.94	0.94	0.75%	-
May 21, 2026	1.05	1.05	0.93	0.93	0.93	-5.94%	3
May 20, 2026	0.94	1.03	0.94	0.99	0.99	4.97%	-
May 19, 2026	0.94	0.99	0.94	0.95	0.95	-	-
May 18, 2026	0.94	0.95	0.94	0.95	0.95	4.99%	-
May 15, 2026	0.90	0.90	0.90	0.90	0.90	2.04%	-
May 14, 2026	0.88	0.88	0.88	0.88	0.88	-3.07%	-
May 13, 2026	0.90	0.91	0.90	0.91	0.91	2.24%	-
May 12, 2026	0.88	0.89	0.88	0.89	0.89	-4.81%	-
May 11, 2026	0.94	0.94	0.92	0.94	0.94	-4.59%	100
May 8, 2026	0.96	0.98	0.96	0.98	0.98	-0.91%	-
May 7, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	-
May 6, 2026	0.94	0.98	0.94	0.98	0.98	2.94%	-
May 5, 2026	0.99	0.99	0.95	0.95	0.95	-3.84%	-
May 4, 2026	0.98	0.99	0.98	0.99	0.99	0.92%	-
Apr 30, 2026	0.99	0.99	0.98	0.98	0.98	-3.82%	-
Apr 29, 2026	1.02	1.02	1.02	1.02	1.02	-10.21%	-
Apr 28, 2026	1.14	1.15	1.14	1.14	1.14	-4.38%	-
Apr 27, 2026	1.14	1.19	1.14	1.19	1.19	4.58%	-
Apr 24, 2026	1.14	1.14	1.14	1.14	1.14	-4.38%	-
Apr 23, 2026	1.12	1.19	1.12	1.19	1.19	6.26%	-
Apr 22, 2026	1.05	1.12	1.05	1.12	1.12	1.64%	-
Apr 21, 2026	1.11	1.11	1.10	1.10	1.10	-0.90%	-
Apr 20, 2026	1.08	1.11	1.08	1.11	1.11	-0.89%	-
Apr 17, 2026	1.03	1.12	1.03	1.12	1.12	8.53%	-
Apr 16, 2026	1.03	1.07	1.03	1.03	1.03	-4.44%	-
Apr 15, 2026	1.09	1.09	1.08	1.08	1.08	-0.92%	-
Apr 14, 2026	1.09	1.09	1.09	1.09	1.09	-	-