FRA:SON1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.77	24.80	24.31	24.80	24.80	0.65%	2,238
Nov 12, 2026	23.83	24.64	23.83	24.64	24.64	2.92%	4,936
Nov 11, 2026	23.95	24.05	23.52	23.94	23.94	1.16%	5,261
Nov 10, 2026	23.99	24.02	23.58	23.66	23.66	-1.72%	4,051
Nov 9, 2026	24.40	24.60	23.51	24.08	24.08	0.17%	9,346
Nov 6, 2026	23.48	24.27	23.13	24.04	24.04	-1.54%	3,511
Nov 5, 2026	24.09	25.00	24.00	24.41	24.41	4.97%	19,775
Nov 4, 2026	22.00	23.34	22.00	23.26	23.26	3.63%	2,111
Nov 3, 2026	22.88	22.88	22.42	22.44	22.44	-0.84%	1,400
Nov 2, 2026	22.27	22.71	22.27	22.63	22.63	0.13%	2,025
Oct 30, 2026	22.32	22.73	22.13	22.60	22.60	0.31%	7,351
Oct 29, 2026	22.49	22.79	22.18	22.53	22.53	-0.60%	8,126
Oct 28, 2026	22.33	22.75	22.33	22.67	22.67	-0.50%	2,640
Oct 27, 2026	22.90	23.34	22.77	22.78	22.78	-2.38%	1,352
Oct 26, 2026	23.34	23.50	23.19	23.34	23.34	0.84%	7,624
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