FRA:SON1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.14	17.14	17.10	17.10	-	-1.25%	1,250
Jun 25, 2026	17.30	17.76	16.95	17.32	17.32	-1.83%	14,932
Jun 24, 2026	17.86	17.98	17.27	17.64	17.64	3.76%	9,040
Jun 23, 2026	17.37	17.37	16.88	17.00	17.00	-1.73%	4,440
Jun 22, 2026	17.46	17.59	17.06	17.30	17.30	-0.72%	4,278
Jun 19, 2026	17.00	17.44	16.90	17.43	17.43	-2.10%	4,533
Jun 18, 2026	17.22	17.88	17.22	17.80	17.80	-0.39%	5,180
Jun 17, 2026	17.51	18.10	17.13	17.87	17.87	2.11%	9,325
Jun 16, 2026	17.50	17.87	17.50	17.50	17.50	-2.78%	4,072
Jun 15, 2026	18.06	18.06	17.50	18.00	18.00	2.68%	2,826
Jun 12, 2026	17.80	18.12	17.53	17.53	17.53	-4.73%	1,574
Jun 11, 2026	18.00	18.46	18.00	18.40	18.40	1.66%	1,969
Jun 10, 2026	18.10	18.45	18.10	18.10	18.10	-2.16%	10,215
Jun 9, 2026	18.50	18.84	18.50	18.50	18.50	-4.58%	3,232
Jun 8, 2026	19.05	19.39	18.62	19.39	19.39	-0.31%	3,514
Jun 5, 2026	19.49	19.49	18.90	19.45	19.45	0.88%	1,460
Jun 4, 2026	19.00	19.28	18.77	19.28	19.28	0.93%	3,190
Jun 3, 2026	19.78	19.78	19.10	19.10	19.10	-3.05%	5,243
Jun 2, 2026	19.85	19.85	19.41	19.70	19.70	1.09%	5,238
Jun 1, 2026	18.81	19.57	18.81	19.49	19.49	5.06%	7,955
May 29, 2026	18.93	18.94	18.50	18.55	18.55	-1.54%	2,745
May 28, 2026	18.51	19.00	18.51	18.84	18.84	-0.39%	4,656
May 27, 2026	19.34	19.34	18.82	18.91	18.91	-0.45%	4,790
May 26, 2026	19.57	19.57	19.00	19.00	19.00	-3.21%	1,393
May 25, 2026	19.60	19.63	19.14	19.63	19.63	3.21%	412
May 22, 2026	18.92	19.47	18.92	19.02	19.02	-2.66%	3,477
May 21, 2026	19.54	19.54	19.27	19.54	19.54	-0.61%	3,803
May 20, 2026	19.69	19.84	19.21	19.66	19.66	-0.25%	4,964
May 19, 2026	19.71	20.30	19.71	19.71	19.71	1.97%	4,632
May 18, 2026	19.32	19.71	19.26	19.33	19.33	0.47%	7,286
May 15, 2026	19.53	19.69	19.24	19.24	19.24	2.05%	1,038
May 14, 2026	18.99	19.10	18.55	18.85	18.85	-3.56%	8,413
May 13, 2026	19.62	20.08	19.50	19.55	19.55	2.36%	8,648
May 12, 2026	18.31	19.10	18.31	19.10	19.10	4.37%	8,225
May 11, 2026	18.22	18.48	17.99	18.30	18.30	5.78%	9,571
May 8, 2026	17.52	17.69	17.12	17.30	17.30	0.82%	11,724
May 7, 2026	17.34	17.55	16.99	17.16	17.16	-3.48%	11,373
May 6, 2026	17.16	17.78	17.16	17.78	17.78	5.20%	6,313
May 5, 2026	16.96	17.01	16.84	16.90	16.90	0.12%	2,873
May 4, 2026	17.07	17.22	16.88	16.88	16.88	-1.14%	19,114
Apr 30, 2026	16.80	17.07	16.50	17.07	17.07	0.22%	7,397
Apr 29, 2026	17.26	17.38	17.02	17.04	17.04	-0.37%	5,756
Apr 28, 2026	17.34	17.49	17.03	17.10	17.10	-1.38%	5,592
Apr 27, 2026	17.00	17.54	16.91	17.34	17.34	-0.56%	15,446
Apr 24, 2026	17.25	17.70	17.10	17.44	17.44	-0.47%	13,422
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