FRA:SB1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.00	12.15	11.85	12.05	-	0.84%	890
Jun 3, 2026	12.05	12.10	11.95	11.95	11.95	-1.65%	-
Jun 2, 2026	12.10	12.15	12.10	12.15	12.15	-0.41%	-
Jun 1, 2026	12.20	12.20	12.20	12.20	12.20	-	350
May 29, 2026	12.20	12.20	12.20	12.20	12.20	-0.81%	-
May 28, 2026	12.15	12.30	12.15	12.30	12.30	1.65%	-
May 27, 2026	12.05	12.35	12.05	12.10	12.10	-0.82%	-
May 26, 2026	11.90	12.20	11.90	12.20	12.20	2.09%	-
May 25, 2026	12.15	12.15	11.95	11.95	11.95	-1.24%	-
May 22, 2026	12.30	12.35	12.10	12.10	12.10	-2.02%	-
May 21, 2026	12.40	12.40	12.35	12.35	12.35	-1.20%	245
May 20, 2026	12.50	12.50	12.50	12.50	12.50	-0.40%	-
May 19, 2026	12.35	12.55	12.35	12.55	12.55	1.21%	-
May 18, 2026	12.60	12.60	12.40	12.40	12.40	-1.98%	-
May 15, 2026	12.40	12.65	12.40	12.65	12.65	1.61%	-
May 14, 2026	13.00	13.00	12.45	12.45	12.45	-4.60%	-
May 13, 2026	12.70	13.05	12.70	13.05	13.05	2.35%	-
May 12, 2026	12.90	12.90	12.75	12.75	12.75	-1.92%	-
May 11, 2026	12.75	13.00	12.70	13.00	13.00	1.17%	-
May 8, 2026	12.70	12.85	12.70	12.85	12.85	1.18%	-
May 7, 2026	12.55	12.70	12.55	12.70	12.70	1.20%	-
May 6, 2026	12.65	12.95	12.55	12.55	12.55	0.40%	8
May 5, 2026	11.85	12.50	11.85	12.50	12.50	4.17%	4
May 4, 2026	12.15	12.15	12.00	12.00	12.00	-1.64%	-
Apr 30, 2026	12.05	12.20	12.05	12.20	12.20	0.83%	-
Apr 29, 2026	11.95	12.10	11.95	12.10	12.10	-	-
Apr 28, 2026	12.05	12.25	12.05	12.10	12.10	-1.22%	-
Apr 27, 2026	12.55	12.55	12.25	12.25	12.25	-2.39%	-
Apr 24, 2026	12.55	12.60	12.55	12.55	12.55	-0.40%	-
Apr 23, 2026	12.55	12.65	12.55	12.60	12.60	-0.40%	-
Apr 22, 2026	12.50	12.65	12.50	12.65	12.65	1.20%	-
Apr 21, 2026	12.75	12.75	12.50	12.50	12.50	-1.57%	-
Apr 20, 2026	12.30	12.70	12.30	12.70	12.70	2.83%	1,506
Apr 17, 2026	12.30	12.45	12.30	12.35	12.35	0.41%	10
Apr 16, 2026	12.30	12.30	12.20	12.30	12.30	-1.20%	-
Apr 15, 2026	12.05	12.45	12.05	12.45	12.45	2.47%	340
Apr 14, 2026	11.60	12.15	11.60	12.15	12.15	2.97%	-
Apr 13, 2026	11.55	11.80	11.55	11.80	11.80	1.29%	-
Apr 10, 2026	11.60	11.85	11.60	11.65	11.65	-2.10%	16
Apr 9, 2026	11.65	11.90	11.65	11.90	11.90	1.71%	-
Apr 8, 2026	11.80	11.85	11.70	11.70	11.70	-1.27%	-
Apr 7, 2026	11.75	11.85	11.75	11.85	11.85	-	-
Apr 2, 2026	11.85	11.85	11.85	11.85	11.85	-0.42%	120
Apr 1, 2026	11.40	11.90	11.40	11.90	11.90	1.28%	-
Mar 31, 2026	11.45	11.75	11.45	11.75	11.75	0.86%	-
Mar 30, 2026	11.65	11.75	11.65	11.65	11.65	-0.85%	-
Mar 27, 2026	11.85	11.85	11.75	11.75	11.75	-0.84%	-
Mar 26, 2026	11.85	11.95	11.85	11.85	11.85	-1.25%	-
Mar 25, 2026	11.85	12.00	11.85	12.00	12.00	0.84%	-
Mar 24, 2026	11.85	11.90	11.85	11.90	11.90	0.42%	-