FRA:ST2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.94	32.94	32.94	32.94	32.94	-0.72%	-
Jun 1, 2026	33.18	33.18	33.18	33.18	33.18	-0.78%	-
May 29, 2026	33.44	33.44	33.44	33.44	33.44	-0.89%	-
May 28, 2026	33.74	33.74	33.74	33.74	33.74	-1.29%	-
May 27, 2026	34.18	34.18	34.18	34.18	34.18	-0.23%	-
May 26, 2026	34.26	34.26	34.26	34.26	34.26	-	-
May 25, 2026	34.26	34.26	34.26	34.26	34.26	2.15%	-
May 22, 2026	33.54	33.54	33.54	33.54	33.54	0.42%	-
May 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.36%	-
May 20, 2026	33.52	33.52	33.52	33.52	33.52	-1.47%	-
May 19, 2026	34.02	34.02	34.02	34.02	34.02	2.16%	-
May 18, 2026	33.30	33.30	33.30	33.30	33.30	-1.42%	-
May 15, 2026	33.78	33.78	33.78	33.78	33.78	2.05%	-
May 14, 2026	33.10	33.10	33.10	33.10	33.10	1.02%	-
May 13, 2026	32.10	32.86	32.10	32.86	32.77	4.25%	200
May 12, 2026	31.52	31.52	31.52	31.52	31.43	-3.73%	-
May 11, 2026	32.74	32.74	32.74	32.74	32.65	-0.73%	-
May 8, 2026	32.98	32.98	32.98	32.98	32.89	-3.34%	-
May 7, 2026	34.12	34.12	34.12	34.12	34.02	-1.44%	-
May 6, 2026	35.26	35.26	34.62	34.62	34.52	-0.35%	-
May 5, 2026	34.74	34.74	34.74	34.74	34.64	-4.61%	-
May 4, 2026	36.42	36.42	36.42	36.42	36.32	0.83%	-
Apr 30, 2026	36.12	36.12	36.12	36.12	36.02	-1.10%	-
Apr 29, 2026	36.52	36.52	36.52	36.52	36.42	0.55%	-
Apr 28, 2026	36.32	36.32	36.32	36.32	36.22	1.62%	-
Apr 27, 2026	35.74	35.74	35.74	35.74	35.64	-0.17%	-
Apr 24, 2026	35.80	35.80	35.80	35.80	35.70	1.30%	-
Apr 23, 2026	35.34	35.34	35.34	35.34	35.24	-0.67%	-
Apr 22, 2026	35.58	35.58	35.58	35.58	35.48	0.57%	-
Apr 21, 2026	35.38	35.38	35.38	35.38	35.28	0.34%	-
Apr 20, 2026	35.26	35.26	35.26	35.26	35.16	-0.17%	-
Apr 17, 2026	35.32	35.32	35.32	35.32	35.22	-0.51%	-
Apr 16, 2026	35.50	35.50	35.50	35.50	35.40	0.17%	-
Apr 15, 2026	35.44	35.44	35.44	35.44	35.34	1.55%	-
Apr 14, 2026	34.90	34.90	34.90	34.90	34.80	1.39%	-
Apr 13, 2026	34.42	34.42	34.42	34.42	34.32	-0.98%	-
Apr 10, 2026	34.76	34.76	34.76	34.76	34.66	-0.63%	-
Apr 9, 2026	34.98	34.98	34.98	34.98	34.88	-2.78%	-
Apr 8, 2026	35.98	35.98	35.98	35.98	35.88	3.27%	200
Apr 7, 2026	34.84	34.84	34.84	34.84	34.74	0.69%	-
Apr 2, 2026	34.60	34.60	34.60	34.60	34.50	0.58%	-
Apr 1, 2026	34.40	34.40	34.40	34.40	34.30	-1.15%	-
Mar 31, 2026	34.80	34.80	34.80	34.80	34.70	-1.14%	-
Mar 30, 2026	35.20	35.20	35.20	35.20	35.10	-1.68%	200
Mar 27, 2026	35.80	35.80	35.80	35.80	35.70	-3.76%	-
Mar 26, 2026	37.20	37.20	37.20	37.20	37.09	6.90%	-
Mar 25, 2026	34.80	34.80	34.80	34.80	34.70	2.96%	-
Mar 24, 2026	33.80	33.80	33.80	33.80	33.70	-	-
Mar 23, 2026	33.00	33.80	33.00	33.80	33.70	0.60%	40
Mar 20, 2026	33.60	33.60	33.60	33.60	33.50	0.60%	-