FRA:SOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	30.80	30.80	30.80	30.80	30.80	-1.35%	-
Jun 16, 2026	31.96	32.00	31.22	31.22	31.22	-2.50%	916
Jun 15, 2026	31.78	32.32	30.48	32.02	32.02	1.52%	289
Jun 12, 2026	31.36	31.72	30.96	31.54	31.54	-0.25%	820
Jun 11, 2026	30.02	31.62	30.02	31.62	31.62	5.33%	138
Jun 10, 2026	30.02	30.02	30.02	30.02	30.02	-0.79%	-
Jun 9, 2026	30.56	30.88	30.26	30.26	30.26	-0.59%	511
Jun 8, 2026	29.62	30.48	29.58	30.44	30.44	2.08%	559
Jun 5, 2026	29.30	29.82	29.30	29.82	29.82	1.22%	13
Jun 4, 2026	29.46	29.46	29.46	29.46	29.46	-0.87%	6
Jun 3, 2026	29.72	29.72	29.72	29.72	29.72	0.07%	6
Jun 2, 2026	29.08	30.02	28.86	29.70	29.70	2.48%	1,851
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