FRA:SII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	99.28	100.55	98.44	98.96	98.96	0.47%	733
Jul 24, 2026	96.38	98.50	96.38	98.50	98.50	2.60%	295
Jul 23, 2026	97.02	97.02	94.64	96.00	96.00	-1.19%	150
Jul 22, 2026	97.52	99.38	97.16	97.16	97.16	1.29%	138
Jul 21, 2026	91.90	95.92	91.90	95.92	95.92	5.41%	167
Jul 20, 2026	91.32	91.32	90.20	91.00	91.00	1.09%	1,349
Jul 17, 2026	90.76	91.38	90.02	90.02	90.02	-0.42%	380
Jul 16, 2026	93.98	94.96	89.88	90.40	90.40	-4.84%	335
Jul 15, 2026	94.30	95.16	93.80	95.00	95.00	0.47%	63
Jul 14, 2026	94.98	94.98	94.56	94.56	94.56	0.60%	250
Jul 13, 2026	94.50	94.50	94.00	94.00	94.00	-2.55%	120
Jul 10, 2026	95.98	97.02	95.98	96.46	96.46	-0.43%	495
Jul 9, 2026	94.30	97.00	94.30	96.88	96.88	2.87%	380
Jul 8, 2026	97.54	97.54	92.82	94.18	94.18	-3.15%	1,065
Jul 7, 2026	98.96	100.50	97.24	97.24	97.24	-5.91%	155
Jul 6, 2026	103.35	103.35	103.35	103.35	103.35	-3.64%	50
Jul 3, 2026	102.20	107.25	102.00	107.25	107.25	6.72%	1,226
Jul 2, 2026	98.08	100.50	98.08	100.50	100.50	2.43%	194
Jul 1, 2026	96.50	98.12	96.50	98.12	98.12	2.21%	34
Jun 30, 2026	96.50	96.50	96.00	96.00	96.00	-1.30%	45
Jun 29, 2026	98.82	98.82	97.26	97.26	97.26	-2.05%	659
Jun 26, 2026	98.50	99.30	98.50	99.30	99.30	-0.22%	230
Jun 25, 2026	98.96	100.05	98.10	99.52	99.52	0.46%	767
Jun 24, 2026	101.90	101.90	98.02	99.06	99.06	-4.57%	477
Jun 23, 2026	103.80	103.80	103.80	103.80	103.80	-1.75%	-
Jun 22, 2026	104.45	105.65	104.45	105.65	105.65	2.72%	5
Jun 19, 2026	104.60	104.60	102.50	102.85	102.85	-3.29%	1,846
Jun 18, 2026	111.75	111.75	106.35	106.35	106.35	-3.23%	710
Jun 17, 2026	109.90	109.90	109.90	109.90	109.90	-1.04%	290
Jun 16, 2026	106.80	111.05	106.80	111.05	111.05	4.81%	1,240
Jun 15, 2026	104.45	105.95	104.35	105.95	105.95	5.06%	115
Jun 12, 2026	96.48	100.85	96.48	100.85	100.85	4.53%	264
Jun 11, 2026	93.42	96.74	93.42	96.48	96.48	3.47%	1,269
Jun 10, 2026	95.36	96.12	93.24	93.24	93.24	-3.60%	516
Jun 9, 2026	99.42	101.10	94.96	96.72	96.72	-3.57%	1,269
Jun 8, 2026	100.50	100.65	100.30	100.30	100.30	-2.62%	617
Jun 5, 2026	108.25	108.45	103.00	103.00	103.00	-4.45%	1,290
Jun 4, 2026	107.80	107.80	107.80	107.80	107.80	-0.05%	-
Jun 3, 2026	111.00	111.95	107.85	107.85	107.85	-3.36%	78
Jun 2, 2026	110.40	112.45	110.40	111.60	111.60	1.36%	49
Jun 1, 2026	112.70	112.80	109.85	110.10	110.10	-2.39%	1,135
May 29, 2026	112.65	112.80	112.10	112.80	112.80	0.62%	460
May 28, 2026	107.60	112.10	107.45	112.10	112.10	2.84%	273
May 27, 2026	111.80	111.80	109.00	109.00	109.00	-3.27%	110
May 26, 2026	110.40	113.00	110.40	112.85	112.68	-1.05%	411
May 25, 2026	111.95	114.05	111.95	114.05	113.88	4.59%	1,013
May 22, 2026	108.60	109.15	108.30	109.05	108.89	-	895
May 21, 2026	108.80	109.65	108.40	109.05	108.89	0.79%	370
May 20, 2026	107.05	108.20	106.50	108.20	108.04	0.79%	171
May 19, 2026	110.20	111.50	107.35	107.35	107.19	-4.58%	168