FRA:SPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	131.40	133.52	130.00	131.58	-	1.01%	3,014
Jul 7, 2026	136.96	140.72	130.26	130.26	130.26	-6.40%	6,328
Jul 6, 2026	142.78	145.22	135.86	139.16	139.16	-2.22%	5,992
Jul 3, 2026	142.00	142.38	140.56	142.32	142.32	0.99%	2,682
Jul 2, 2026	139.00	140.92	136.70	140.92	140.92	1.91%	3,741
Jul 1, 2026	150.30	154.38	137.78	138.28	138.28	-7.39%	6,502
Jun 30, 2026	143.50	150.50	141.48	149.32	149.32	3.94%	5,505
Jun 29, 2026	137.00	145.36	133.18	143.66	143.66	5.23%	5,017
Jun 26, 2026	132.74	139.06	129.94	136.52	136.52	1.58%	6,654
Jun 25, 2026	137.10	143.00	132.40	134.40	134.40	-1.71%	7,087
Jun 24, 2026	137.98	140.66	133.20	136.74	136.74	-1.78%	5,437
Jun 23, 2026	132.00	145.00	128.94	139.22	139.22	2.53%	22,410
Jun 22, 2026	156.08	157.66	135.00	135.78	135.78	-13.39%	22,167
Jun 19, 2026	158.00	159.38	155.88	156.78	156.78	-5.13%	14,280
Jun 18, 2026	164.24	170.00	150.00	165.26	165.26	-0.18%	37,038
Jun 17, 2026	176.16	183.70	161.50	165.56	165.56	-3.74%	33,284
Jun 16, 2026	183.50	194.78	168.28	172.00	172.00	4.12%	106,774
Jun 15, 2026	145.64	165.44	144.16	165.20	165.20	18.39%	87,021