FRA:SII Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	110.85	112.50	110.85	112.50	112.33	0.63%	69
May 15, 2026	117.50	117.50	110.60	111.80	111.63	-6.56%	638
May 14, 2026	121.35	122.00	118.75	119.65	119.47	-1.89%	498
May 13, 2026	120.85	121.95	120.85	121.95	121.77	0.62%	200
May 12, 2026	121.00	121.85	116.95	121.20	121.02	-0.66%	1,084
May 11, 2026	115.40	122.45	115.40	122.00	121.82	5.08%	765
May 8, 2026	114.55	116.25	114.05	116.10	115.93	3.66%	1,360
May 7, 2026	116.40	117.65	112.00	112.00	111.83	-1.37%	616
May 6, 2026	108.70	113.95	108.70	113.55	113.38	5.53%	668
May 5, 2026	106.70	107.60	106.70	107.60	107.44	0.94%	133
May 4, 2026	107.70	107.70	105.95	106.60	106.44	-0.98%	470
Apr 30, 2026	106.90	110.60	106.90	107.65	107.49	0.94%	614
Apr 29, 2026	111.10	111.20	106.65	106.65	106.49	-3.31%	570
Apr 28, 2026	114.95	115.00	110.30	110.30	110.14	-5.44%	1,325
Apr 27, 2026	118.15	118.70	115.95	116.65	116.48	-2.55%	453
Apr 24, 2026	120.40	121.10	119.70	119.70	119.52	-0.83%	296
Apr 23, 2026	122.00	122.20	120.70	120.70	120.52	-2.54%	298
Apr 22, 2026	123.20	123.85	122.60	123.85	123.67	0.04%	339
Apr 21, 2026	126.15	126.80	123.80	123.80	123.62	-2.13%	402
Apr 20, 2026	125.35	127.90	125.35	126.50	126.31	-1.71%	190
Apr 17, 2026	122.65	130.00	122.40	128.70	128.51	4.42%	404
Apr 16, 2026	125.50	125.90	123.10	123.25	123.07	-1.68%	652