FRA:ST5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.54	16.64	16.54	16.64	16.64	-	230
Oct 22, 2026	16.68	16.68	16.58	16.64	16.64	-0.36%	1,284
Oct 21, 2026	16.70	16.70	16.70	16.70	16.70	-2.91%	-
Oct 20, 2026	16.54	17.20	16.54	17.20	17.20	2.63%	20
Oct 19, 2026	16.76	16.76	16.76	16.76	16.76	1.58%	-
Oct 16, 2026	16.50	16.50	16.50	16.50	16.50	-1.67%	-
Oct 15, 2026	16.78	16.78	16.78	16.78	16.78	-0.94%	-
Oct 14, 2026	16.94	16.94	16.94	16.94	16.94	-	-
Oct 13, 2026	16.94	16.94	16.94	16.94	16.94	-0.70%	-
Oct 12, 2026	17.06	17.06	17.06	17.06	17.06	-0.47%	-
Oct 9, 2026	17.00	17.20	17.00	17.14	17.14	1.06%	200
Oct 8, 2026	16.96	16.96	16.96	16.96	16.96	-0.35%	-
Oct 7, 2026	17.02	17.02	17.02	17.02	17.02	-0.82%	-
Oct 6, 2026	17.16	17.16	17.16	17.16	17.16	-3.70%	-
Oct 5, 2026	17.82	17.82	17.82	17.82	17.82	-0.34%	-
Oct 2, 2026	17.88	17.88	17.88	17.88	17.88	0.22%	-
Oct 1, 2026	17.84	17.84	17.84	17.84	17.84	-1.44%	-
Sep 30, 2026	18.10	18.10	18.10	18.10	18.10	-0.11%	-
Sep 29, 2026	18.12	18.12	18.12	18.12	18.12	-0.11%	-
Sep 28, 2026	18.14	18.14	18.14	18.14	18.14	-0.98%	-
Sep 25, 2026	18.32	18.32	18.32	18.32	18.32	0.66%	-
Sep 24, 2026	18.20	18.20	18.20	18.20	18.20	1.00%	-
Sep 23, 2026	18.02	18.02	18.02	18.02	18.02	-1.85%	-
Sep 22, 2026	18.36	18.36	18.36	18.36	18.36	-	-
Sep 21, 2026	18.36	18.36	18.36	18.36	18.36	-0.54%	-
Sep 18, 2026	18.46	18.46	18.46	18.46	18.46	-0.75%	-
Sep 17, 2026	18.60	18.60	18.60	18.60	18.60	0.11%	-
Sep 16, 2026	18.58	18.58	18.58	18.58	18.58	-1.06%	-
Sep 15, 2026	18.78	18.78	18.78	18.78	18.78	0.21%	-
Sep 14, 2026	18.74	18.74	18.74	18.74	18.74	0.11%	-
Sep 11, 2026	18.72	18.72	18.72	18.72	18.72	1.85%	-
Sep 10, 2026	18.38	18.38	18.38	18.38	18.38	-3.26%	-
Sep 9, 2026	18.76	19.00	18.76	19.00	19.00	0.64%	347
Sep 8, 2026	18.88	18.88	18.88	18.88	18.88	0.85%	-
Sep 7, 2026	18.84	18.98	18.72	18.72	18.72	-0.21%	471
Sep 4, 2026	18.76	18.76	18.76	18.76	18.76	-0.11%	-
Sep 3, 2026	18.78	18.78	18.78	18.78	18.78	-1.05%	300
Sep 2, 2026	18.88	18.98	18.88	18.98	18.98	0.85%	300
Sep 1, 2026	18.72	18.82	18.72	18.82	18.82	-0.11%	140
Aug 31, 2026	18.84	18.84	18.84	18.84	18.84	-1.05%	-
Aug 28, 2026	19.04	19.04	19.04	19.04	19.04	1.17%	-
Aug 27, 2026	18.82	18.82	18.82	18.82	18.82	1.07%	-
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%	-