FRA:SON1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.84	21.44	20.84	21.35	21.35	5.93%	7,928
Sep 11, 2026	20.40	20.63	20.07	20.16	20.16	-0.02%	2,789
Sep 10, 2026	20.58	20.62	19.97	20.16	20.16	0.17%	8,894
Sep 9, 2026	20.17	20.61	20.13	20.13	20.13	-0.79%	3,709
Sep 8, 2026	20.40	20.79	20.29	20.29	20.29	-4.79%	5,559
Sep 7, 2026	21.08	21.31	20.91	21.31	21.31	-1.09%	3,429
Sep 4, 2026	21.73	21.73	21.24	21.54	21.54	-0.19%	2,763
Sep 3, 2026	21.30	21.66	21.15	21.58	21.58	0.68%	1,245
Sep 2, 2026	20.91	21.46	20.83	21.44	21.44	-1.40%	2,690
Sep 1, 2026	21.56	21.80	21.33	21.74	21.74	2.16%	2,809
Aug 31, 2026	21.51	21.75	21.28	21.28	21.28	-0.65%	1,845
Aug 28, 2026	20.94	21.42	20.94	21.42	21.42	3.98%	3,108
Aug 27, 2026	20.62	20.95	20.41	20.60	20.60	-0.48%	2,894
Aug 26, 2026	20.90	20.96	20.54	20.70	20.70	0.49%	242
Aug 25, 2026	20.81	20.84	20.37	20.60	20.60	0.19%	3,370
Aug 24, 2026	20.80	20.80	20.51	20.56	20.56	-0.51%	2,498
Aug 21, 2026	20.05	20.67	20.05	20.67	20.67	2.30%	2,901
Aug 20, 2026	20.23	20.55	20.20	20.20	20.20	-0.44%	1,955
Aug 19, 2026	20.30	20.30	19.85	20.29	20.29	-0.34%	2,130
Aug 18, 2026	19.88	20.37	19.88	20.36	20.36	-1.36%	6,441
Aug 17, 2026	20.28	20.66	20.26	20.64	20.64	-1.15%	4,086
Aug 14, 2026	21.04	21.25	20.70	20.88	20.88	4.22%	7,052
Aug 13, 2026	20.44	20.54	20.04	20.04	20.04	-3.14%	992
Aug 12, 2026	20.13	20.78	20.13	20.69	20.69	-0.46%	3,287
Aug 11, 2026	20.27	20.84	20.27	20.78	20.78	-0.50%	24,748
Aug 10, 2026	20.93	20.93	20.40	20.89	20.89	0.89%	3,391
Aug 7, 2026	20.07	20.80	20.07	20.70	20.70	2.07%	9,570
Aug 6, 2026	19.73	20.33	19.73	20.28	20.28	4.30%	10,355
Aug 5, 2026	19.40	19.81	19.27	19.44	19.44	-1.32%	7,930
Aug 4, 2026	19.77	19.77	19.32	19.70	19.70	-0.58%	2,507
Aug 3, 2026	20.00	20.07	19.47	19.82	19.82	-2.88%	1,796
Jul 31, 2026	20.45	20.80	19.65	20.41	20.41	4.87%	4,053
Jul 30, 2026	20.02	20.49	19.46	19.46	19.46	-4.71%	6,460
Jul 29, 2026	20.17	20.42	19.91	20.42	20.42	3.09%	5,747
Jul 28, 2026	19.36	19.81	19.24	19.81	19.81	0.48%	5,090
Jul 27, 2026	19.23	20.21	18.88	19.71	19.71	6.62%	14,320
Jul 24, 2026	18.11	18.50	18.11	18.49	18.49	0.09%	2,390
Jul 23, 2026	18.20	18.70	18.01	18.47	18.47	-1.30%	3,796
Jul 22, 2026	18.34	18.73	18.28	18.72	18.72	1.22%	2,549
Jul 21, 2026	18.80	18.97	18.49	18.49	18.49	0.08%	1,246
Jul 20, 2026	18.95	18.95	18.48	18.48	18.48	-2.29%	1,330
Jul 17, 2026	18.83	18.92	18.41	18.91	18.91	1.03%	2,507
Jul 16, 2026	18.79	18.79	18.28	18.72	18.72	3.43%	4,626
Jul 15, 2026	18.35	18.60	18.10	18.10	18.10	-1.94%	4,707
Jul 14, 2026	18.11	18.51	18.06	18.46	18.46	0.32%	3,267
Jul 13, 2026	18.20	18.46	18.01	18.40	18.40	-1.20%	6,372
Jul 10, 2026	18.47	18.62	17.96	18.62	18.62	1.84%	1,648
Jul 9, 2026	18.06	18.64	18.06	18.29	18.29	-2.72%	6,813
Jul 8, 2026	18.61	19.09	18.22	18.80	18.80	1.08%	4,284
Jul 7, 2026	18.56	19.10	18.56	18.60	18.60	-1.12%	6,558