FRA:SON1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.64	17.85	17.46	17.52	17.52	-2.56%	6,676
Apr 22, 2026	17.73	17.98	17.73	17.98	17.98	1.66%	3,215
Apr 21, 2026	17.99	18.11	17.69	17.69	17.69	-2.73%	4,583
Apr 20, 2026	18.28	18.31	18.06	18.18	18.18	-3.19%	4,120
Apr 17, 2026	18.11	18.78	18.11	18.78	18.78	1.80%	10,525
Apr 16, 2026	18.03	18.45	18.03	18.45	18.45	1.83%	4,534
Apr 15, 2026	17.90	18.15	17.77	18.12	18.12	2.64%	6,449
Apr 14, 2026	17.52	17.67	17.27	17.65	17.65	-0.66%	6,271
Apr 13, 2026	17.59	17.77	17.35	17.77	17.77	-1.74%	3,066
Apr 10, 2026	17.74	18.09	17.74	18.08	18.08	0.43%	4,800
Apr 9, 2026	18.26	18.44	18.00	18.01	18.01	-2.27%	3,950
Apr 8, 2026	18.48	18.66	18.30	18.42	18.42	3.16%	1,831
Apr 7, 2026	17.79	17.99	17.79	17.86	17.86	-1.98%	5,218
Apr 2, 2026	17.92	18.22	17.92	18.22	18.22	-1.17%	1,198
Apr 1, 2026	18.55	18.56	18.21	18.44	18.44	3.68%	3,694
Mar 31, 2026	17.52	17.88	17.46	17.78	17.78	1.28%	5,394
Mar 30, 2026	17.33	17.56	17.29	17.56	17.56	1.30%	2,842
Mar 27, 2026	17.22	17.44	16.94	17.33	17.26	-0.35%	8,477
Mar 26, 2026	17.45	17.59	17.32	17.39	17.32	-2.39%	6,163
Mar 25, 2026	17.86	18.00	17.61	17.82	17.75	-1.03%	5,005
Mar 24, 2026	17.60	18.00	17.38	18.00	17.93	0.90%	6,575
Mar 23, 2026	17.28	17.84	16.98	17.84	17.77	0.37%	17,493
Mar 20, 2026	17.74	17.98	17.61	17.78	17.71	-1.20%	8,014
Mar 19, 2026	17.81	18.00	17.70	17.99	17.92	0.39%	3,150
Mar 18, 2026	18.06	18.25	17.73	17.92	17.85	-1.38%	7,180
Mar 17, 2026	18.31	18.59	18.06	18.17	18.10	-4.19%	12,570
Mar 16, 2026	18.72	18.97	18.49	18.97	18.89	-0.18%	5,642
Mar 13, 2026	18.76	19.00	18.72	19.00	18.93	1.23%	1,780
Mar 12, 2026	18.73	19.01	18.52	18.77	18.70	0.59%	6,085
Mar 11, 2026	18.70	18.98	18.66	18.66	18.59	-1.87%	5,310
Mar 10, 2026	18.59	19.02	18.59	19.02	18.94	4.59%	4,296
Mar 9, 2026	18.08	18.39	18.08	18.18	18.11	-2.78%	2,510
Mar 6, 2026	18.84	19.15	18.61	18.70	18.63	2.02%	3,495
Mar 5, 2026	18.68	19.11	18.21	18.33	18.26	-3.83%	14,376
Mar 4, 2026	18.62	19.30	18.61	19.06	18.99	3.59%	4,564
Mar 3, 2026	18.45	18.50	17.98	18.40	18.33	-6.10%	8,862
Mar 2, 2026	19.62	19.62	18.99	19.60	19.52	-0.51%	8,033
Feb 27, 2026	19.66	19.93	19.33	19.70	19.62	2.13%	7,697
Feb 26, 2026	18.47	19.29	18.47	19.29	19.21	4.92%	12,616
Feb 25, 2026	17.89	18.38	17.83	18.38	18.31	0.16%	4,894
Feb 24, 2026	18.02	18.40	17.90	18.35	18.28	-0.22%	8,667
Feb 23, 2026	18.44	18.75	18.39	18.39	18.32	-1.37%	6,660
Feb 20, 2026	18.36	18.66	18.28	18.65	18.57	-1.82%	14,639
Feb 19, 2026	19.00	19.28	18.90	18.99	18.92	-3.14%	18,970
Feb 18, 2026	19.01	19.61	19.01	19.61	19.53	0.80%	7,668
Feb 17, 2026	19.38	19.48	19.16	19.45	19.37	-3.38%	10,810
Feb 16, 2026	20.00	20.15	19.72	20.13	20.05	2.31%	10,921
Feb 13, 2026	19.67	19.90	19.53	19.68	19.60	1.50%	6,137
Feb 12, 2026	19.94	20.04	19.39	19.39	19.31	0.15%	9,335
Feb 11, 2026	19.56	19.78	19.06	19.36	19.28	-1.25%	24,567