FRA:SOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	28.18	28.98	28.18	28.98	28.98	2.33%	65
May 29, 2026	28.72	28.72	28.14	28.32	28.32	1.14%	151
May 28, 2026	27.42	28.00	27.42	28.00	28.00	1.74%	125
May 27, 2026	29.44	29.44	27.52	27.52	27.52	-6.46%	475
May 26, 2026	28.20	29.42	28.20	29.42	29.42	3.81%	170
May 25, 2026	28.34	28.34	28.34	28.34	28.34	-1.32%	-
May 22, 2026	29.60	29.60	28.72	28.72	28.72	-2.78%	1,216
May 21, 2026	30.32	30.32	29.54	29.54	29.54	-1.73%	398
May 20, 2026	30.46	30.54	30.06	30.06	30.06	-2.38%	550
May 19, 2026	32.00	32.00	32.00	32.00	30.79	-	-
May 18, 2026	31.60	32.00	31.60	32.00	30.79	0.95%	760
May 15, 2026	31.22	31.70	30.80	31.70	30.50	2.06%	241
May 14, 2026	31.06	31.06	31.06	31.06	29.89	3.46%	-
May 13, 2026	30.02	30.02	30.02	30.02	28.89	2.67%	-
May 12, 2026	29.24	29.24	29.24	29.24	28.14	-0.95%	-
May 11, 2026	28.40	29.54	28.40	29.52	28.41	3.72%	1,753
May 8, 2026	28.26	28.56	28.26	28.46	27.39	-0.42%	235
May 7, 2026	29.08	29.30	28.54	28.58	27.50	-5.49%	276
May 6, 2026	31.10	31.10	29.72	30.24	29.10	-1.63%	308
May 5, 2026	30.32	30.74	30.32	30.74	29.58	-0.07%	316
May 4, 2026	30.76	30.76	30.76	30.76	29.60	0.92%	11
Apr 30, 2026	30.16	30.84	29.74	30.48	29.33	1.60%	2,526
Apr 29, 2026	30.50	30.50	30.00	30.00	28.87	-1.25%	100
Apr 28, 2026	29.70	30.38	29.70	30.38	29.23	2.43%	133
Apr 27, 2026	29.10	29.66	29.10	29.66	28.54	2.21%	1,756
Apr 24, 2026	28.18	29.02	28.18	29.02	27.93	2.47%	234
Apr 23, 2026	28.30	28.32	28.30	28.32	27.25	-0.84%	90
Apr 22, 2026	26.54	28.56	26.54	28.56	27.48	6.25%	140
Apr 21, 2026	26.88	26.88	26.88	26.88	25.87	3.07%	-
Apr 20, 2026	26.08	26.08	26.08	26.08	25.10	1.24%	-
Apr 17, 2026	27.30	27.42	25.70	25.76	24.79	-6.40%	3,208
Apr 16, 2026	27.58	27.58	27.52	27.52	26.48	-1.57%	30
Apr 15, 2026	27.96	27.96	27.96	27.96	26.91	-0.43%	-
Apr 14, 2026	28.08	28.08	28.08	28.08	27.02	-0.71%	-
Apr 13, 2026	27.88	28.44	27.88	28.28	27.21	1.14%	1,056
Apr 10, 2026	28.66	28.66	27.96	27.96	26.91	-0.99%	632
Apr 9, 2026	26.86	28.24	26.86	28.24	27.17	4.52%	195
Apr 8, 2026	28.24	28.24	26.08	27.02	26.00	0.22%	105
Apr 7, 2026	26.42	26.96	26.42	26.96	25.94	3.61%	52
Apr 2, 2026	26.02	26.02	26.02	26.02	25.04	-1.59%	-
Apr 1, 2026	27.34	27.80	26.08	26.44	25.44	1.69%	782
Mar 31, 2026	26.20	26.20	26.00	26.00	25.02	-0.38%	310
Mar 30, 2026	24.82	26.10	24.82	26.10	25.12	4.07%	352
Mar 27, 2026	25.16	25.16	25.00	25.08	24.13	-0.08%	440
Mar 26, 2026	24.00	25.12	24.00	25.10	24.15	3.29%	1,950
Mar 25, 2026	24.08	24.30	23.92	24.30	23.38	2.10%	20
Mar 24, 2026	22.94	23.90	22.94	23.80	22.90	3.48%	150
Mar 23, 2026	23.04	23.30	22.44	23.00	22.13	-1.79%	566
Mar 20, 2026	23.14	23.42	23.14	23.42	22.54	1.83%	100
Mar 19, 2026	23.00	23.00	23.00	23.00	22.13	-0.26%	-