FRA:ST5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	19.24	19.24	19.24	19.24	19.04	-	-
Jun 16, 2026	19.24	19.24	19.24	19.24	19.04	-1.33%	-
Jun 15, 2026	19.24	19.50	19.24	19.50	19.29	1.67%	300
Jun 12, 2026	19.18	19.18	19.18	19.18	18.98	-2.14%	35
Jun 11, 2026	19.60	19.60	19.60	19.60	19.39	-1.90%	-
Jun 10, 2026	19.98	19.98	19.98	19.98	19.77	0.20%	-
Jun 9, 2026	19.94	19.94	19.94	19.94	19.73	-0.20%	-
Jun 8, 2026	19.98	19.98	19.98	19.98	19.77	-1.58%	-
Jun 5, 2026	19.98	20.30	19.98	20.30	20.08	2.73%	150
Jun 4, 2026	19.98	19.98	19.76	19.76	19.55	-1.94%	60
Jun 3, 2026	20.15	20.15	20.15	20.15	19.94	0.75%	-
Jun 2, 2026	20.25	20.25	20.00	20.00	19.79	-3.61%	500
Jun 1, 2026	20.75	20.75	20.75	20.75	20.53	-0.24%	-
May 29, 2026	20.80	20.80	20.80	20.80	20.58	-1.19%	-
May 28, 2026	21.05	21.05	21.05	21.05	20.83	-1.64%	-
May 27, 2026	21.10	21.40	21.10	21.40	21.17	0.23%	100
May 26, 2026	21.50	21.50	21.35	21.35	21.12	0.47%	5
May 25, 2026	21.25	21.25	21.25	21.25	21.02	-	-
May 22, 2026	21.25	21.25	21.25	21.25	21.02	1.67%	-
May 21, 2026	20.90	20.90	20.90	20.90	20.68	1.70%	5
May 20, 2026	20.55	20.55	20.55	20.55	20.33	-2.84%	-
May 19, 2026	21.15	21.15	21.15	21.15	20.92	-0.24%	-
May 18, 2026	21.20	21.20	21.20	21.20	20.97	-0.24%	-
May 15, 2026	21.25	21.25	21.25	21.25	21.02	0.95%	-
May 14, 2026	21.05	21.05	21.05	21.05	20.83	-1.41%	-
May 13, 2026	20.50	21.35	20.50	21.35	21.12	1.18%	1,650
May 12, 2026	21.10	21.10	21.10	21.10	20.88	4.71%	-
May 11, 2026	20.20	20.20	20.05	20.15	19.94	-1.47%	100
May 8, 2026	20.15	20.45	20.15	20.45	20.23	-0.49%	150
May 7, 2026	20.50	20.55	20.50	20.55	20.33	0.24%	300
May 6, 2026	20.25	20.75	20.25	20.50	20.28	2.50%	810
May 5, 2026	20.40	20.40	20.00	20.00	19.79	-0.74%	400
May 4, 2026	20.30	20.30	20.00	20.15	19.94	1.46%	164
Apr 30, 2026	20.25	20.25	19.86	19.86	19.65	-4.29%	45
Apr 29, 2026	20.85	20.85	20.75	20.75	20.53	-0.95%	100
Apr 28, 2026	20.95	20.95	20.95	20.95	20.73	-0.24%	-
Apr 27, 2026	21.00	21.00	21.00	21.00	20.78	0.24%	-
Apr 24, 2026	20.95	20.95	20.90	20.95	20.73	-0.95%	115
Apr 23, 2026	21.10	21.15	21.10	21.15	20.92	0.48%	100
Apr 22, 2026	21.05	21.05	21.05	21.05	20.83	-2.32%	-
Apr 21, 2026	21.55	21.55	21.55	21.55	21.32	0.23%	-
Apr 20, 2026	21.30	21.50	21.30	21.50	21.27	0.94%	1,000
Apr 17, 2026	21.10	21.30	21.10	21.30	21.07	2.16%	470