FRA:ST5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.18	18.62	18.18	18.62	18.62	3.91%	110
Aug 25, 2026	17.92	17.92	17.92	17.92	17.92	-0.99%	-
Aug 24, 2026	18.10	18.10	18.10	18.10	18.10	0.44%	-
Aug 21, 2026	17.96	18.06	17.96	18.02	18.02	-0.77%	820
Aug 20, 2026	18.16	18.16	18.16	18.16	18.16	-0.44%	-
Aug 19, 2026	18.24	18.24	18.24	18.24	18.24	-1.30%	-
Aug 18, 2026	18.48	18.48	18.48	18.48	18.48	2.21%	-
Aug 17, 2026	18.08	18.08	18.08	18.08	18.08	-2.38%	-
Aug 14, 2026	18.52	18.52	18.52	18.52	18.52	0.22%	-
Aug 13, 2026	18.48	18.48	18.48	18.48	18.48	-	-
Aug 12, 2026	18.48	18.48	18.48	18.48	18.48	-	-
Aug 11, 2026	18.48	18.48	18.48	18.48	18.48	-0.43%	-
Aug 10, 2026	18.56	18.56	18.56	18.56	18.56	0.54%	-
Aug 7, 2026	18.46	18.46	18.46	18.46	18.46	-1.07%	-
Aug 6, 2026	18.66	18.66	18.66	18.66	18.66	-0.11%	-
Aug 5, 2026	18.48	18.68	18.48	18.68	18.68	-0.32%	500
Aug 4, 2026	18.74	18.74	18.74	18.74	18.74	1.85%	-
Aug 3, 2026	18.40	18.40	18.40	18.40	18.40	-1.08%	-
Jul 31, 2026	18.60	18.60	18.60	18.60	18.60	-0.32%	-
Jul 30, 2026	18.66	18.66	18.66	18.66	18.66	0.43%	-
Jul 29, 2026	18.58	18.58	18.58	18.58	18.58	0.11%	400
Jul 28, 2026	18.56	18.56	18.56	18.56	18.56	-0.64%	-
Jul 27, 2026	18.44	18.68	18.44	18.68	18.68	1.41%	150
Jul 24, 2026	18.42	18.42	18.42	18.42	18.42	-1.18%	-
Jul 23, 2026	18.64	18.64	18.64	18.64	18.64	0.32%	-
Jul 22, 2026	18.58	18.58	18.58	18.58	18.58	-0.21%	-
Jul 21, 2026	18.62	18.62	18.62	18.62	18.62	-1.38%	-
Jul 20, 2026	18.88	18.88	18.88	18.88	18.88	-0.42%	-
Jul 17, 2026	18.96	18.96	18.96	18.96	18.96	2.71%	-
Jul 16, 2026	18.46	18.46	18.46	18.46	18.46	-1.39%	-
Jul 15, 2026	18.78	18.78	18.72	18.72	18.72	-1.27%	150
Jul 14, 2026	18.96	18.96	18.96	18.96	18.96	-0.52%	-
Jul 13, 2026	19.00	19.06	19.00	19.06	19.06	0.85%	1
Jul 10, 2026	18.90	18.90	18.90	18.90	18.90	-0.74%	-
Jul 9, 2026	19.04	19.04	19.04	19.04	19.04	-	-
Jul 8, 2026	19.06	19.06	19.04	19.04	19.04	-0.42%	150
Jul 7, 2026	19.12	19.12	19.12	19.12	19.12	-0.73%	-
Jul 6, 2026	19.26	19.26	19.26	19.26	19.26	-0.31%	150
Jul 3, 2026	19.32	19.32	19.32	19.32	19.32	2.66%	-
Jul 2, 2026	18.82	18.82	18.82	18.82	18.82	-0.11%	-
Jul 1, 2026	18.84	18.84	18.84	18.84	18.84	0.32%	-
Jun 30, 2026	18.78	18.78	18.78	18.78	18.78	0.75%	-
Jun 29, 2026	18.64	18.64	18.64	18.64	18.64	-0.64%	-
Jun 26, 2026	18.76	18.76	18.76	18.76	18.76	-1.16%	-
Jun 25, 2026	18.78	18.98	18.78	18.98	18.98	1.82%	300
Jun 24, 2026	18.88	18.88	18.64	18.64	18.64	-2.51%	10
Jun 23, 2026	19.12	19.12	19.12	19.12	19.12	1.59%	-
Jun 22, 2026	18.82	18.82	18.82	18.82	18.82	1.29%	200
Jun 19, 2026	18.78	18.78	18.78	18.78	18.58	-0.32%	-
Jun 18, 2026	18.84	18.84	18.84	18.84	18.64	-2.08%	-