FRA:SON1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	23.14	23.50	23.14	23.14	23.14	-0.94%	4,899
Oct 22, 2026	22.90	23.39	22.83	23.36	23.36	2.93%	1,626
Oct 21, 2026	22.82	22.84	22.30	22.70	22.70	2.93%	6,922
Oct 20, 2026	22.01	22.57	22.01	22.05	22.05	-1.43%	2,689
Oct 19, 2026	22.03	22.47	22.03	22.37	22.37	1.52%	1,835
Oct 16, 2026	22.22	22.48	22.04	22.04	22.04	0.30%	1,355
Oct 15, 2026	22.00	22.28	21.55	21.97	21.97	0.27%	3,913
Oct 14, 2026	21.63	21.99	21.50	21.91	21.91	-0.59%	5,117
Oct 13, 2026	21.40	22.04	21.35	22.04	22.04	1.80%	2,547
Oct 12, 2026	21.30	21.75	21.27	21.65	21.65	0.65%	1,250
Oct 9, 2026	21.31	21.75	21.27	21.51	21.51	1.20%	12,611
Oct 8, 2026	21.05	21.28	21.05	21.26	21.26	0.28%	4,366
Oct 7, 2026	21.16	21.24	20.93	21.20	21.20	-0.02%	1,297
Oct 6, 2026	21.06	21.42	21.06	21.20	21.20	0.95%	480
Oct 5, 2026	20.86	21.34	20.78	21.00	21.00	0.10%	4,346
Oct 2, 2026	20.93	21.28	20.89	20.98	20.98	0.14%	1,185
Oct 1, 2026	20.79	21.35	20.79	20.95	20.95	-1.18%	2,340
Sep 30, 2026	21.01	21.29	20.84	21.20	21.20	1.34%	3,637
Sep 29, 2026	20.59	21.08	20.59	20.92	20.92	1.30%	1,512
Sep 28, 2026	20.75	20.75	20.36	20.75	20.65	-0.48%	547
Sep 25, 2026	20.42	20.85	20.42	20.85	20.75	3.22%	673
Sep 24, 2026	20.25	20.74	20.20	20.20	20.10	-1.08%	3,262
Sep 23, 2026	20.32	20.42	20.32	20.42	20.32	-	1,475
Sep 22, 2026	20.30	20.78	20.26	20.42	20.32	-1.85%	3,975
Sep 21, 2026	20.33	20.82	20.32	20.81	20.71	2.49%	5,181
Sep 18, 2026	20.50	20.66	20.17	20.30	20.20	-2.68%	2,722
Sep 17, 2026	20.72	21.25	20.72	20.86	20.76	-0.19%	2,490
Sep 16, 2026	20.53	20.90	20.53	20.90	20.80	0.24%	4,047
Sep 15, 2026	20.62	20.98	20.61	20.85	20.75	-2.34%	2,706
Sep 14, 2026	20.84	21.44	20.84	21.35	21.25	5.93%	7,928
Sep 11, 2026	20.40	20.63	20.07	20.16	20.06	-0.02%	2,789
Sep 10, 2026	20.58	20.62	19.97	20.16	20.06	0.17%	8,894
Sep 9, 2026	20.17	20.61	20.13	20.13	20.03	-0.79%	3,709
Sep 8, 2026	20.40	20.79	20.29	20.29	20.19	-4.79%	5,559
Sep 7, 2026	21.08	21.31	20.91	21.31	21.20	-1.09%	3,429
Sep 4, 2026	21.73	21.73	21.24	21.54	21.44	-0.19%	2,763
Sep 3, 2026	21.30	21.66	21.15	21.58	21.48	0.68%	1,245
Sep 2, 2026	20.91	21.46	20.83	21.44	21.33	-1.40%	2,690
Sep 1, 2026	21.56	21.80	21.33	21.74	21.64	2.16%	2,809
Aug 31, 2026	21.51	21.75	21.28	21.28	21.18	-0.65%	1,845
Aug 28, 2026	20.94	21.42	20.94	21.42	21.32	3.98%	3,108
Aug 27, 2026	20.62	20.95	20.41	20.60	20.50	-0.48%	2,894
Aug 26, 2026	20.90	20.96	20.54	20.70	20.60	0.49%	242
Aug 25, 2026	20.81	20.84	20.37	20.60	20.50	0.19%	3,370
Aug 24, 2026	20.80	20.80	20.51	20.56	20.46	-0.51%	2,498
Aug 21, 2026	20.05	20.67	20.05	20.67	20.57	2.30%	2,901
Aug 20, 2026	20.23	20.55	20.20	20.20	20.10	-0.44%	1,955
Aug 19, 2026	20.30	20.30	19.85	20.29	20.19	-0.34%	2,130
Aug 18, 2026	19.88	20.37	19.88	20.36	20.26	-1.36%	6,441
Aug 17, 2026	20.28	20.66	20.26	20.64	20.54	-1.15%	4,086