FRA:SOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	30.96	30.96	30.96	30.96	-	-0.45%	-
Aug 25, 2026	31.10	31.10	31.10	31.10	31.10	-0.32%	-
Aug 24, 2026	31.06	31.20	31.06	31.20	31.20	-0.06%	1,900
Aug 21, 2026	31.22	31.22	31.22	31.22	31.22	0.13%	40
Aug 20, 2026	31.12	31.18	31.12	31.18	31.18	-1.39%	35
Aug 19, 2026	31.62	31.62	31.62	31.62	31.62	-0.57%	-
Aug 18, 2026	31.96	31.96	31.74	31.80	31.80	0.06%	1,305
Aug 17, 2026	31.78	31.78	31.78	31.78	31.78	1.08%	-
Aug 14, 2026	30.80	31.68	30.80	31.44	31.44	2.54%	35
Aug 13, 2026	30.60	30.66	30.60	30.66	30.66	0.26%	10
Aug 12, 2026	30.52	30.60	30.52	30.58	30.58	0.13%	152
Aug 11, 2026	30.54	30.54	30.54	30.54	30.54	1.94%	-
Aug 10, 2026	29.96	29.96	29.96	29.96	29.96	-0.86%	-
Aug 7, 2026	30.22	30.22	30.22	30.22	30.22	-0.33%	-
Aug 6, 2026	30.02	30.32	30.02	30.32	30.32	0.73%	3
Aug 5, 2026	30.10	30.10	30.10	30.10	30.10	1.62%	-
Aug 4, 2026	29.86	29.92	29.62	29.62	29.62	2.00%	90
Aug 3, 2026	29.44	29.44	29.04	29.04	29.04	-0.41%	450
Jul 31, 2026	28.48	29.16	28.48	29.16	29.16	2.53%	768
Jul 30, 2026	27.52	28.44	27.52	28.44	28.44	4.41%	160
Jul 29, 2026	27.70	27.70	27.24	27.24	27.24	-1.45%	740
Jul 28, 2026	29.30	29.30	27.30	27.64	27.64	-9.38%	2,076
Jul 27, 2026	30.50	30.50	30.50	30.50	30.50	2.28%	-
Jul 24, 2026	30.14	30.14	29.78	29.82	29.82	-0.80%	500
Jul 23, 2026	31.22	31.22	30.02	30.06	30.06	1.83%	24
Jul 22, 2026	29.52	29.52	29.52	29.52	29.52	1.37%	-
Jul 21, 2026	29.12	29.12	29.12	29.12	29.12	0.69%	-
Jul 20, 2026	28.92	28.92	28.92	28.92	28.92	0.70%	-
Jul 17, 2026	29.24	29.24	28.40	28.72	28.72	-3.30%	316
Jul 16, 2026	29.70	29.70	29.70	29.70	29.70	-0.34%	-
Jul 15, 2026	29.80	29.80	29.80	29.80	29.80	-1.19%	-
Jul 14, 2026	30.16	30.16	30.16	30.16	30.16	1.55%	-
Jul 13, 2026	29.68	30.24	29.68	29.70	29.70	-1.00%	650
Jul 10, 2026	30.64	30.64	30.00	30.00	30.00	-5.36%	3,000
Jul 9, 2026	31.70	31.70	31.70	31.70	31.70	2.26%	-
Jul 8, 2026	30.72	31.02	30.72	31.00	31.00	2.04%	401
Jul 7, 2026	30.14	31.00	30.14	30.38	30.38	1.67%	8
Jul 6, 2026	29.94	29.98	29.88	29.88	29.88	-0.47%	401
Jul 3, 2026	29.96	30.02	29.64	30.02	30.02	-0.53%	352
Jul 2, 2026	30.18	30.18	30.18	30.18	30.18	1.28%	-
Jul 1, 2026	29.90	29.90	29.80	29.80	29.80	0.95%	772
Jun 30, 2026	28.82	29.52	28.82	29.52	29.52	1.44%	61
Jun 29, 2026	28.80	29.10	28.80	29.10	29.10	0.76%	194
Jun 26, 2026	29.22	29.22	28.88	28.88	28.88	-2.17%	5
Jun 25, 2026	30.32	30.32	29.52	29.52	29.52	-3.97%	170
Jun 24, 2026	30.64	31.78	30.64	30.74	30.74	0.13%	296
Jun 23, 2026	29.74	30.70	29.74	30.70	30.70	2.27%	23
Jun 22, 2026	30.84	30.84	30.02	30.02	30.02	-2.72%	9
Jun 19, 2026	29.58	30.86	29.58	30.86	30.86	0.26%	521
Jun 18, 2026	31.74	31.74	30.30	30.78	30.78	-0.06%	604