FRA:SH0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.50	14.50	14.50	14.50	-	-1.26%	-
Jun 1, 2026	14.68	14.68	14.68	14.68	14.68	-4.80%	-
May 29, 2026	15.62	15.62	15.42	15.42	15.42	-1.66%	-
May 28, 2026	15.54	15.68	15.54	15.68	15.68	0.32%	-
May 27, 2026	15.70	15.70	15.63	15.63	15.63	0.58%	-
May 26, 2026	15.53	15.54	15.53	15.54	15.54	-0.92%	-
May 25, 2026	17.12	17.12	15.69	15.69	15.69	2.15%	30
May 22, 2026	15.29	15.36	15.29	15.36	15.36	-1.32%	-
May 21, 2026	15.40	15.56	15.40	15.56	15.56	-3.53%	-
May 20, 2026	15.84	16.13	15.84	16.13	16.13	3.10%	-
May 19, 2026	15.65	15.65	15.65	15.65	15.65	-1.29%	-
May 18, 2026	15.78	15.85	15.78	15.85	15.85	-0.94%	-
May 15, 2026	16.00	16.00	16.00	16.00	16.00	-0.03%	-
May 14, 2026	16.01	16.01	16.01	16.01	16.01	3.22%	-
May 13, 2026	15.51	15.51	15.51	15.51	15.51	4.76%	-
May 12, 2026	16.60	17.50	14.80	14.80	14.80	-12.79%	1,700
May 11, 2026	16.60	18.47	16.60	16.97	16.97	1.68%	100
May 8, 2026	16.61	16.69	16.61	16.69	16.69	1.34%	-
May 7, 2026	16.47	16.47	16.47	16.47	16.47	-1.38%	-
May 6, 2026	16.70	16.70	16.70	16.70	16.70	0.72%	-
May 5, 2026	16.67	16.67	16.58	16.58	16.58	-1.31%	-
May 4, 2026	16.76	16.80	16.76	16.80	16.80	0.63%	-
Apr 30, 2026	16.12	16.70	16.12	16.70	16.70	3.89%	-
Apr 29, 2026	16.07	16.07	16.07	16.07	16.07	0.06%	-
Apr 28, 2026	16.21	16.21	16.06	16.06	16.06	2.72%	-
Apr 27, 2026	15.67	17.13	15.64	15.64	15.64	-1.64%	300
Apr 24, 2026	15.90	15.90	15.90	15.90	15.90	-0.72%	-
Apr 23, 2026	15.87	16.01	15.87	16.01	16.01	1.23%	-
Apr 22, 2026	15.70	15.82	15.70	15.82	15.82	-1.03%	-
Apr 21, 2026	15.99	15.99	15.98	15.98	15.98	-3.21%	-
Apr 20, 2026	16.44	16.51	16.44	16.51	16.51	-1.99%	-
Apr 17, 2026	16.56	16.85	16.56	16.85	16.85	-1.40%	-
Apr 16, 2026	16.78	17.09	16.78	17.09	17.09	1.06%	-
Apr 15, 2026	16.88	16.91	16.88	16.91	16.91	-2.56%	-
Apr 14, 2026	18.57	18.57	17.35	17.35	17.35	0.20%	10
Apr 13, 2026	17.32	17.32	17.32	17.32	17.32	-0.03%	-
Apr 10, 2026	17.30	17.32	17.30	17.32	17.32	-4.55%	-
Apr 9, 2026	18.11	18.15	18.11	18.15	18.15	-3.87%	-
Apr 8, 2026	18.76	18.88	18.76	18.88	18.88	0.19%	-
Apr 7, 2026	18.78	18.84	18.78	18.84	18.84	0.21%	-
Apr 2, 2026	18.50	18.80	18.50	18.80	18.80	-0.53%	-
Apr 1, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
Mar 31, 2026	18.40	18.80	18.40	18.80	18.80	4.44%	-
Mar 30, 2026	18.20	18.20	18.00	18.00	18.00	0.03%	-
Mar 27, 2026	18.20	18.20	18.20	18.20	17.99	2.25%	-
Mar 26, 2026	18.10	18.10	17.80	17.80	17.60	-	-
Mar 25, 2026	18.00	18.00	17.80	17.80	17.60	3.49%	-
Mar 24, 2026	17.50	17.50	17.20	17.20	17.01	-1.15%	-
Mar 23, 2026	16.80	17.40	16.80	17.40	17.20	-2.25%	-
Mar 20, 2026	17.70	17.80	17.70	17.80	17.60	0.56%	-