FRA:SPH1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	19.57	19.57	19.57	19.57	19.57	1.90%	-
Oct 22, 2026	19.20	19.20	19.20	19.20	19.20	1.03%	-
Oct 21, 2026	19.01	19.01	19.01	19.01	19.01	0.77%	-
Oct 20, 2026	18.86	18.86	18.86	18.86	18.86	-0.92%	-
Oct 19, 2026	19.04	19.04	19.04	19.04	19.04	1.12%	-
Oct 16, 2026	18.83	18.83	18.83	18.83	18.83	-0.37%	-
Oct 15, 2026	18.90	18.90	18.90	18.90	18.90	0.59%	-
Oct 14, 2026	18.79	18.79	18.79	18.79	18.79	-0.08%	-
Oct 13, 2026	18.80	18.80	18.80	18.80	18.80	1.13%	-
Oct 12, 2026	18.59	18.59	18.59	18.59	18.59	-0.03%	-
Oct 9, 2026	18.60	18.60	18.60	18.60	18.60	0.30%	-
Oct 8, 2026	18.54	18.54	18.54	18.54	18.54	0.52%	-
Oct 7, 2026	18.45	18.45	18.45	18.45	18.45	0.14%	-
Oct 6, 2026	18.42	18.42	18.42	18.42	18.42	-0.19%	-
Oct 5, 2026	18.46	18.46	18.46	18.46	18.46	0.49%	-
Oct 2, 2026	18.37	18.37	18.37	18.37	18.37	-0.70%	-
Oct 1, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	-
Sep 30, 2026	18.60	18.60	18.60	18.60	18.60	1.58%	-
Sep 29, 2026	18.31	18.31	18.31	18.31	18.31	-1.29%	-
Sep 28, 2026	18.55	18.55	18.55	18.55	18.55	0.43%	-
Sep 25, 2026	18.47	18.47	18.47	18.47	18.47	1.07%	-
Sep 24, 2026	18.27	18.27	18.27	18.27	18.27	-0.73%	-
Sep 23, 2026	18.41	18.41	18.41	18.41	18.41	0.16%	-
Sep 22, 2026	18.38	18.38	18.38	18.38	18.38	0.19%	-
Sep 21, 2026	18.34	18.34	18.34	18.34	18.34	-0.16%	-
Sep 18, 2026	18.37	18.37	18.37	18.37	18.37	-1.69%	-
Sep 17, 2026	18.69	18.69	18.69	18.69	18.69	1.55%	-
Sep 16, 2026	18.40	18.40	18.40	18.40	18.40	-0.24%	-
Sep 15, 2026	18.45	18.45	18.45	18.45	18.45	-0.73%	-
Sep 14, 2026	18.58	18.58	18.58	18.58	18.58	0.84%	-
Sep 11, 2026	18.43	18.43	18.43	18.43	18.43	-0.03%	-
Sep 10, 2026	18.43	18.43	18.43	18.43	18.43	0.63%	-
Sep 9, 2026	18.32	18.32	18.32	18.32	18.32	0.30%	-
Sep 8, 2026	18.26	18.26	18.26	18.26	18.26	0.22%	-
Sep 7, 2026	18.22	18.22	18.22	18.22	18.22	-0.33%	-
Sep 4, 2026	18.28	18.28	18.28	18.28	18.28	-0.57%	-
Sep 3, 2026	18.39	18.39	18.39	18.39	18.39	-1.68%	-
Sep 2, 2026	18.45	18.70	18.45	18.70	18.70	2.10%	45
Sep 1, 2026	18.32	18.32	18.32	18.32	18.32	0.08%	-
Aug 31, 2026	18.30	18.30	18.30	18.30	18.30	-	-
Aug 28, 2026	18.30	18.30	18.30	18.30	18.30	-	-
Aug 27, 2026	18.30	18.30	18.30	18.30	18.30	-0.46%	-
Aug 26, 2026	18.39	18.39	18.39	18.39	18.39	0.11%	-
Aug 25, 2026	18.37	18.37	18.37	18.37	18.37	-0.33%	-
Aug 24, 2026	18.43	18.43	18.43	18.43	18.43	0.66%	-
Aug 21, 2026	18.31	18.31	18.31	18.31	18.31	-1.05%	460
Aug 20, 2026	18.25	18.50	18.25	18.50	18.50	3.18%	460
Aug 19, 2026	17.93	17.93	17.93	17.93	17.93	-0.66%	-
Aug 18, 2026	18.05	18.05	18.05	18.05	18.05	-2.11%	-
Aug 17, 2026	18.44	18.44	18.44	18.44	18.44	0.11%	-