FRA:SPH1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.41	17.41	17.41	17.41	-	1.87%	-
Jun 2, 2026	17.09	17.09	17.09	17.09	17.09	-1.27%	-
Jun 1, 2026	17.31	17.31	17.31	17.31	17.31	-3.24%	-
May 29, 2026	17.89	17.89	17.89	17.89	17.89	0.31%	-
May 28, 2026	17.83	17.83	17.83	17.83	17.83	0.56%	-
May 27, 2026	17.73	17.73	17.73	17.73	17.73	-0.45%	-
May 26, 2026	17.81	17.81	17.81	17.81	17.81	0.23%	-
May 25, 2026	17.77	17.77	17.77	17.77	17.77	-0.08%	-
May 22, 2026	17.79	17.79	17.79	17.79	17.79	0.17%	-
May 21, 2026	17.76	17.76	17.76	17.76	17.76	-0.36%	-
May 20, 2026	17.82	17.82	17.82	17.82	17.82	-1.22%	-
May 19, 2026	18.04	18.04	18.04	18.04	18.04	1.63%	-
May 18, 2026	17.75	17.75	17.75	17.75	17.75	-2.01%	-
May 15, 2026	18.12	18.12	18.12	18.12	18.12	-0.77%	-
May 14, 2026	18.26	18.26	18.26	18.26	18.26	-1.80%	-
May 13, 2026	18.59	18.59	18.59	18.59	18.59	0.98%	-
May 12, 2026	18.41	18.41	18.41	18.41	18.41	0.99%	-
May 11, 2026	18.23	18.23	18.23	18.23	18.23	0.25%	-
May 8, 2026	18.19	18.19	18.19	18.19	18.19	-3.53%	-
May 7, 2026	18.37	18.85	18.37	18.85	18.85	2.45%	60
May 6, 2026	18.40	18.40	18.40	18.40	18.40	0.68%	-
May 5, 2026	18.28	18.28	18.28	18.28	18.28	0.25%	-
May 4, 2026	18.23	18.23	18.23	18.23	18.23	2.16%	-
Apr 30, 2026	17.85	17.85	17.85	17.85	17.85	-1.84%	-
Apr 29, 2026	18.18	18.18	18.18	18.18	18.18	-0.16%	-
Apr 28, 2026	18.21	18.21	18.21	18.21	18.21	2.10%	-
Apr 27, 2026	17.84	17.84	17.84	17.84	17.84	-0.08%	-
Apr 24, 2026	17.85	17.85	17.85	17.85	17.85	-1.22%	-
Apr 23, 2026	18.07	18.07	18.07	18.07	18.07	-0.74%	-
Apr 22, 2026	18.21	18.21	18.21	18.21	18.21	-0.49%	-
Apr 21, 2026	18.30	18.30	18.30	18.30	18.30	-1.19%	-
Apr 20, 2026	18.52	18.52	18.52	18.52	18.52	1.37%	-
Apr 17, 2026	18.27	18.27	18.27	18.27	18.27	-0.73%	-
Apr 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.57%	-
Apr 15, 2026	18.51	18.51	18.51	18.51	18.51	1.79%	-
Apr 14, 2026	18.18	18.18	18.18	18.18	18.18	-3.86%	-
Apr 13, 2026	18.91	18.91	18.91	18.91	18.91	-1.79%	-
Apr 10, 2026	19.26	19.26	19.26	19.26	19.26	-0.44%	-
Apr 9, 2026	19.34	19.34	19.34	19.34	19.34	0.26%	-
Apr 8, 2026	19.29	19.29	19.29	19.29	19.29	0.78%	-
Apr 7, 2026	19.14	19.14	19.14	19.14	19.14	-0.83%	-
Apr 2, 2026	19.30	19.30	19.30	19.30	19.30	0.52%	-
Apr 1, 2026	19.20	19.20	19.20	19.20	19.20	0.52%	-
Mar 31, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	-
Mar 30, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Mar 27, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-
Mar 26, 2026	18.90	18.90	18.80	18.80	18.80	-	17
Mar 25, 2026	18.80	18.80	18.80	18.80	18.80	-	-
Mar 24, 2026	18.80	18.80	18.80	18.80	18.80	1.62%	-
Mar 23, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	-