FRA:SII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	136.55	139.55	132.20	139.55	139.55	2.08%	359
Aug 24, 2026	136.35	137.55	135.10	136.70	136.70	1.82%	1,122
Aug 21, 2026	129.05	134.60	129.05	134.25	134.25	4.39%	1,162
Aug 20, 2026	125.35	128.60	124.30	128.60	128.60	2.20%	564
Aug 19, 2026	114.35	126.00	114.35	126.00	125.83	9.71%	523
Aug 18, 2026	116.70	116.70	114.85	114.85	114.70	-2.88%	508
Aug 17, 2026	117.00	118.25	116.20	118.25	118.09	2.43%	125
Aug 14, 2026	113.35	115.45	113.35	115.45	115.29	0.04%	171
Aug 13, 2026	115.85	115.85	113.90	115.40	115.24	-1.95%	436
Aug 12, 2026	116.90	118.10	116.90	117.70	117.54	3.02%	332
Aug 11, 2026	114.30	114.30	114.25	114.25	114.10	-0.39%	90
Aug 10, 2026	115.75	117.55	114.70	114.70	114.55	-1.16%	386
Aug 7, 2026	108.15	116.90	108.15	116.05	115.89	7.70%	766
Aug 6, 2026	105.50	107.75	105.50	107.75	107.60	1.22%	324
Aug 5, 2026	102.30	107.80	102.30	106.45	106.31	5.92%	368
Aug 4, 2026	97.44	100.50	97.44	100.50	100.36	6.91%	75
Aug 3, 2026	96.84	96.84	94.00	94.00	93.87	-1.84%	250
Jul 31, 2026	96.80	97.46	95.76	95.76	95.63	0.69%	285
Jul 30, 2026	95.10	95.10	95.10	95.10	94.97	-0.75%	-
Jul 29, 2026	96.52	98.04	95.82	95.82	95.69	-0.70%	101
Jul 28, 2026	97.02	97.02	96.50	96.50	96.37	-2.49%	420
Jul 27, 2026	99.28	100.55	98.44	98.96	98.83	0.47%	733
Jul 24, 2026	96.38	98.50	96.38	98.50	98.37	2.60%	295
Jul 23, 2026	97.02	97.02	94.64	96.00	95.87	-1.19%	150
Jul 22, 2026	97.52	99.38	97.16	97.16	97.03	1.29%	138
Jul 21, 2026	91.90	95.92	91.90	95.92	95.79	5.41%	167
Jul 20, 2026	91.32	91.32	90.20	91.00	90.88	1.09%	1,349
Jul 17, 2026	90.76	91.38	90.02	90.02	89.90	-0.42%	380
Jul 16, 2026	93.98	94.96	89.88	90.40	90.28	-4.84%	335
Jul 15, 2026	94.30	95.16	93.80	95.00	94.87	0.47%	63
Jul 14, 2026	94.98	94.98	94.56	94.56	94.43	0.60%	250
Jul 13, 2026	94.50	94.50	94.00	94.00	93.87	-2.55%	120
Jul 10, 2026	95.98	97.02	95.98	96.46	96.33	-0.43%	495
Jul 9, 2026	94.30	97.00	94.30	96.88	96.75	2.87%	380
Jul 8, 2026	97.54	97.54	92.82	94.18	94.05	-3.15%	1,065
Jul 7, 2026	98.96	100.50	97.24	97.24	97.11	-5.91%	155
Jul 6, 2026	103.35	103.35	103.35	103.35	103.21	-3.64%	50
Jul 3, 2026	102.20	107.25	102.00	107.25	107.11	6.72%	1,226
Jul 2, 2026	98.08	100.50	98.08	100.50	100.36	2.43%	194
Jul 1, 2026	96.50	98.12	96.50	98.12	97.99	2.21%	34
Jun 30, 2026	96.50	96.50	96.00	96.00	95.87	-1.30%	45
Jun 29, 2026	98.82	98.82	97.26	97.26	97.13	-2.05%	659
Jun 26, 2026	98.50	99.30	98.50	99.30	99.17	-0.22%	230
Jun 25, 2026	98.96	100.05	98.10	99.52	99.39	0.46%	767
Jun 24, 2026	101.90	101.90	98.02	99.06	98.93	-4.57%	477
Jun 23, 2026	103.80	103.80	103.80	103.80	103.66	-1.75%	-
Jun 22, 2026	104.45	105.65	104.45	105.65	105.51	2.72%	5
Jun 19, 2026	104.60	104.60	102.50	102.85	102.71	-3.29%	1,846
Jun 18, 2026	111.75	111.75	106.35	106.35	106.21	-3.23%	710
Jun 17, 2026	109.90	109.90	109.90	109.90	109.75	-1.04%	290