FRA:SSA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.88	14.88	14.88	14.88	14.88	-3.00%	-
Jun 1, 2026	15.34	15.34	15.34	15.34	15.34	-	-
May 29, 2026	15.34	15.34	15.34	15.34	15.34	1.46%	-
May 28, 2026	15.12	15.12	15.12	15.12	15.12	0.40%	-
May 27, 2026	15.06	15.06	15.06	15.06	15.06	-0.13%	-
May 26, 2026	15.08	15.08	15.08	15.08	15.08	4.58%	-
May 25, 2026	14.42	14.42	14.42	14.42	14.42	-0.69%	-
May 22, 2026	14.52	14.52	14.52	14.52	14.52	-0.14%	-
May 21, 2026	14.54	14.54	14.54	14.54	14.54	-0.68%	-
May 20, 2026	14.64	14.64	14.64	14.64	14.64	-0.95%	-
May 19, 2026	14.78	14.78	14.78	14.78	14.78	0.14%	-
May 18, 2026	14.76	14.76	14.76	14.76	14.76	-1.47%	-
May 15, 2026	14.98	14.98	14.98	14.98	14.98	2.18%	-
May 14, 2026	14.66	14.66	14.66	14.66	14.66	-0.95%	-
May 13, 2026	14.80	14.80	14.80	14.80	14.80	0.27%	-
May 12, 2026	14.76	14.76	14.76	14.76	14.76	2.36%	-
May 11, 2026	14.42	14.42	14.42	14.42	14.42	0.14%	-
May 8, 2026	14.40	14.40	14.40	14.40	14.40	0.70%	-
May 7, 2026	14.30	14.30	14.30	14.30	14.30	-0.97%	-
May 6, 2026	14.44	14.44	14.44	14.44	14.44	3.44%	-
May 5, 2026	13.96	13.96	13.96	13.96	13.96	2.35%	-
May 4, 2026	13.64	13.64	13.64	13.64	13.64	-0.62%	-
Apr 30, 2026	14.12	14.12	14.12	14.12	13.72	0.43%	-
Apr 29, 2026	14.06	14.06	14.06	14.06	13.67	-1.13%	-
Apr 28, 2026	14.22	14.22	14.22	14.22	13.82	-2.07%	-
Apr 27, 2026	14.52	14.52	14.52	14.52	14.11	0.28%	-
Apr 24, 2026	14.48	14.48	14.48	14.48	14.07	-0.28%	-
Apr 23, 2026	14.52	14.52	14.52	14.52	14.11	0.28%	-
Apr 22, 2026	14.48	14.48	14.48	14.48	14.07	-0.96%	-
Apr 21, 2026	14.62	14.62	14.62	14.62	14.21	-2.66%	-
Apr 20, 2026	15.02	15.02	15.02	15.02	14.60	-1.57%	-
Apr 17, 2026	15.26	15.26	15.26	15.26	14.83	0.13%	-
Apr 16, 2026	15.24	15.24	15.24	15.24	14.81	0.79%	-
Apr 15, 2026	15.12	15.12	15.12	15.12	14.70	-0.79%	-
Apr 14, 2026	15.24	15.24	15.24	15.24	14.81	-1.04%	-
Apr 13, 2026	15.18	15.40	15.18	15.40	14.97	1.45%	350
Apr 10, 2026	15.18	15.18	15.18	15.18	14.76	-	-
Apr 9, 2026	15.18	15.18	15.18	15.18	14.76	-1.17%	-
Apr 8, 2026	15.36	15.36	15.36	15.36	14.93	7.11%	240
Apr 7, 2026	14.34	14.34	14.34	14.34	13.94	1.56%	-
Apr 2, 2026	14.12	14.12	14.12	14.12	13.72	2.77%	-
Apr 1, 2026	13.74	13.74	13.74	13.74	13.36	0.73%	-
Mar 31, 2026	13.64	13.64	13.64	13.64	13.26	0.59%	-
Mar 30, 2026	13.56	13.56	13.56	13.56	13.18	-1.60%	-
Mar 27, 2026	13.78	13.78	13.78	13.78	13.39	0.44%	-
Mar 26, 2026	13.72	13.72	13.72	13.72	13.34	1.03%	-
Mar 25, 2026	13.58	13.58	13.58	13.58	13.20	1.49%	-
Mar 24, 2026	13.38	13.38	13.38	13.38	13.01	1.36%	-
Mar 23, 2026	13.20	13.20	13.20	13.20	12.83	-4.21%	-
Mar 20, 2026	13.78	13.78	13.78	13.78	13.39	-1.15%	-