FRA:SSA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.52	14.52	14.52	14.52	14.52	0.28%	-
Apr 22, 2026	14.48	14.48	14.48	14.48	14.48	-0.96%	-
Apr 21, 2026	14.62	14.62	14.62	14.62	14.62	-2.66%	-
Apr 20, 2026	15.02	15.02	15.02	15.02	15.02	-1.57%	-
Apr 17, 2026	15.26	15.26	15.26	15.26	15.26	0.13%	-
Apr 16, 2026	15.24	15.24	15.24	15.24	15.24	0.79%	-
Apr 15, 2026	15.12	15.12	15.12	15.12	15.12	-0.79%	-
Apr 14, 2026	15.24	15.24	15.24	15.24	15.24	-1.04%	-
Apr 13, 2026	15.18	15.40	15.18	15.40	15.40	1.45%	350
Apr 10, 2026	15.18	15.18	15.18	15.18	15.18	-	-
Apr 9, 2026	15.18	15.18	15.18	15.18	15.18	-1.17%	-
Apr 8, 2026	15.36	15.36	15.36	15.36	15.36	7.11%	240
Apr 7, 2026	14.34	14.34	14.34	14.34	14.34	1.56%	-
Apr 2, 2026	14.12	14.12	14.12	14.12	14.12	2.77%	-
Apr 1, 2026	13.74	13.74	13.74	13.74	13.74	0.73%	-
Mar 31, 2026	13.64	13.64	13.64	13.64	13.64	0.59%	-
Mar 30, 2026	13.56	13.56	13.56	13.56	13.56	-1.60%	-
Mar 27, 2026	13.78	13.78	13.78	13.78	13.78	0.44%	-
Mar 26, 2026	13.72	13.72	13.72	13.72	13.72	1.03%	-
Mar 25, 2026	13.58	13.58	13.58	13.58	13.58	1.49%	-
Mar 24, 2026	13.38	13.38	13.38	13.38	13.38	1.36%	-
Mar 23, 2026	13.20	13.20	13.20	13.20	13.20	-4.21%	-
Mar 20, 2026	13.78	13.78	13.78	13.78	13.78	-1.15%	-
Mar 19, 2026	13.94	13.94	13.94	13.94	13.94	2.50%	-
Mar 18, 2026	13.60	13.60	13.60	13.60	13.60	1.19%	-
Mar 17, 2026	13.44	13.44	13.44	13.44	13.44	2.13%	-
Mar 16, 2026	13.16	13.16	13.16	13.16	13.16	0.46%	-
Mar 13, 2026	13.10	13.10	13.10	13.10	13.10	-2.38%	-
Mar 12, 2026	13.42	13.42	13.42	13.42	13.42	-0.30%	-
Mar 11, 2026	13.46	13.46	13.46	13.46	13.46	3.22%	-
Mar 10, 2026	13.04	13.04	13.04	13.04	13.04	-1.51%	-
Mar 9, 2026	13.24	13.24	13.24	13.24	13.24	-	-
Mar 6, 2026	13.24	13.24	13.24	13.24	13.24	-2.65%	-
Mar 5, 2026	13.60	13.60	13.60	13.60	13.60	1.19%	-
Mar 4, 2026	13.44	13.44	13.44	13.44	13.44	-4.68%	-
Mar 3, 2026	14.10	14.10	14.10	14.10	14.10	-1.95%	-
Feb 27, 2026	14.38	14.38	14.38	14.38	14.38	-0.42%	-
Feb 26, 2026	14.44	14.44	14.44	14.44	14.44	-0.41%	-
Feb 25, 2026	14.50	14.50	14.50	14.50	14.50	1.83%	-
Feb 24, 2026	14.24	14.24	14.24	14.24	14.24	-1.66%	-
Feb 23, 2026	14.48	14.48	14.48	14.48	14.48	-2.69%	-
Feb 20, 2026	14.88	14.88	14.88	14.88	14.88	1.92%	-
Feb 19, 2026	14.60	14.60	14.60	14.60	14.60	0.55%	-
Feb 18, 2026	14.52	14.52	14.52	14.52	14.52	0.55%	-
Feb 17, 2026	14.44	14.44	14.44	14.44	14.44	1.40%	-
Feb 16, 2026	14.24	14.24	14.24	14.24	14.24	-0.28%	-
Feb 13, 2026	14.28	14.28	14.28	14.28	14.28	-0.42%	-
Feb 12, 2026	14.34	14.34	14.34	14.34	14.34	-0.69%	-
Feb 11, 2026	14.44	14.44	14.44	14.44	14.44	1.83%	-
Feb 10, 2026	14.18	14.18	14.18	14.18	14.18	2.31%	-