FRA:SOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.16	25.16	25.00	25.08	25.08	-0.08%	440
Mar 26, 2026	24.00	25.12	24.00	25.10	25.10	3.29%	1,950
Mar 25, 2026	24.08	24.30	23.92	24.30	24.30	2.10%	20
Mar 24, 2026	22.94	23.90	22.94	23.80	23.80	3.48%	150
Mar 23, 2026	23.04	23.30	22.44	23.00	23.00	-1.79%	566
Mar 20, 2026	23.14	23.42	23.14	23.42	23.42	1.83%	100
Mar 19, 2026	23.00	23.00	23.00	23.00	23.00	-0.26%	-
Mar 18, 2026	23.30	23.36	23.06	23.06	23.06	-0.69%	580
Mar 17, 2026	23.16	23.22	23.16	23.22	23.22	0.26%	400
Mar 16, 2026	23.26	23.26	22.78	23.16	23.16	0.61%	925
Mar 13, 2026	22.52	23.02	22.52	23.02	23.02	2.22%	100
Mar 12, 2026	22.82	22.82	22.52	22.52	22.52	-2.68%	30
Mar 11, 2026	23.38	23.38	22.94	23.14	23.14	-1.36%	81
Mar 10, 2026	23.76	23.90	23.30	23.46	23.46	-0.17%	3,732
Mar 9, 2026	22.74	23.50	21.86	23.50	23.50	5.00%	2,809
Mar 6, 2026	22.36	22.44	22.24	22.38	22.38	-1.50%	536
Mar 5, 2026	22.34	22.74	22.34	22.72	22.72	0.26%	251
Mar 4, 2026	21.82	22.66	21.82	22.66	22.66	4.14%	5
Mar 3, 2026	23.54	23.54	21.44	21.76	21.76	-8.49%	3,909
Mar 2, 2026	26.50	26.50	23.50	23.78	23.78	1.28%	291
Feb 27, 2026	23.48	23.48	23.48	23.48	23.48	0.60%	-
Feb 26, 2026	22.96	23.48	22.96	23.34	23.34	2.01%	124
Feb 25, 2026	22.88	22.88	22.88	22.88	22.88	-0.26%	-
Feb 24, 2026	22.94	22.94	22.94	22.94	22.94	-0.43%	-
Feb 23, 2026	23.04	23.04	23.04	23.04	23.04	-1.45%	-
Feb 20, 2026	23.38	23.38	23.38	23.38	23.38	-0.09%	-
Feb 19, 2026	23.28	23.60	23.28	23.40	23.40	2.72%	26
Feb 18, 2026	22.78	22.78	22.78	22.78	22.78	1.15%	-
Feb 17, 2026	22.52	22.52	22.52	22.52	22.52	1.08%	-
Feb 16, 2026	22.28	22.28	22.28	22.28	22.28	-0.27%	-
Feb 13, 2026	22.34	22.34	22.34	22.34	22.34	-0.53%	-
Feb 12, 2026	22.28	22.52	22.28	22.46	22.46	0.54%	136
Feb 11, 2026	22.12	22.34	22.12	22.34	22.34	1.55%	80
Feb 10, 2026	21.94	22.12	21.94	22.00	22.00	2.80%	325
Feb 9, 2026	21.58	21.86	21.40	21.40	21.40	-	130
Feb 6, 2026	20.82	21.40	20.82	21.40	21.40	2.20%	100
Feb 5, 2026	21.00	21.26	20.94	20.94	20.94	-1.13%	150
Feb 4, 2026	21.44	21.70	21.18	21.18	21.18	-2.13%	534
Feb 3, 2026	21.72	21.72	21.64	21.64	21.64	-0.18%	115
Feb 2, 2026	21.10	21.68	21.10	21.68	21.68	1.21%	407
Jan 30, 2026	21.16	21.50	21.16	21.42	21.42	-0.19%	555
Jan 29, 2026	21.00	21.60	21.00	21.46	21.46	3.97%	700
Jan 28, 2026	20.64	20.64	20.64	20.64	20.64	0.19%	-
Jan 27, 2026	20.44	20.60	20.40	20.60	20.60	0.98%	300
Jan 26, 2026	20.72	20.72	20.40	20.40	20.40	-	10
Jan 23, 2026	19.57	20.50	19.57	20.40	20.40	4.08%	1,500
Jan 22, 2026	19.57	19.84	19.57	19.60	19.60	1.71%	111
Jan 21, 2026	18.96	19.27	18.96	19.27	19.27	3.55%	20
Jan 20, 2026	18.52	18.61	18.52	18.61	18.61	-0.75%	30
Jan 19, 2026	18.74	18.80	18.74	18.75	18.75	-0.16%	3,829