FRA:ST5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.15	20.15	20.15	20.15	-	0.75%	-
Jun 2, 2026	20.25	20.25	20.00	20.00	20.00	-3.61%	500
Jun 1, 2026	20.75	20.75	20.75	20.75	20.75	-0.24%	-
May 29, 2026	20.80	20.80	20.80	20.80	20.80	-1.19%	-
May 28, 2026	21.05	21.05	21.05	21.05	21.05	-1.64%	-
May 27, 2026	21.10	21.40	21.10	21.40	21.40	0.23%	100
May 26, 2026	21.50	21.50	21.35	21.35	21.35	0.47%	5
May 25, 2026	21.25	21.25	21.25	21.25	21.25	-	-
May 22, 2026	21.25	21.25	21.25	21.25	21.25	1.67%	5
May 21, 2026	20.90	20.90	20.90	20.90	20.90	1.70%	5
May 20, 2026	20.55	20.55	20.55	20.55	20.55	-2.84%	-
May 19, 2026	21.15	21.15	21.15	21.15	21.15	-0.24%	-
May 18, 2026	21.20	21.20	21.20	21.20	21.20	-0.24%	-
May 15, 2026	21.25	21.25	21.25	21.25	21.25	0.95%	-
May 14, 2026	21.05	21.05	21.05	21.05	21.05	-1.41%	-
May 13, 2026	20.50	21.35	20.50	21.35	21.35	1.18%	1,650
May 12, 2026	21.10	21.10	21.10	21.10	21.10	4.71%	-
May 11, 2026	20.20	20.20	20.05	20.15	20.15	-1.47%	100
May 8, 2026	20.15	20.45	20.15	20.45	20.45	-0.49%	150
May 7, 2026	20.50	20.55	20.50	20.55	20.55	0.24%	300
May 6, 2026	20.25	20.75	20.25	20.50	20.50	2.50%	810
May 5, 2026	20.40	20.40	20.00	20.00	20.00	-0.74%	400
May 4, 2026	20.30	20.30	20.00	20.15	20.15	1.46%	164
Apr 30, 2026	20.25	20.25	19.86	19.86	19.86	-4.29%	45
Apr 29, 2026	20.85	20.85	20.75	20.75	20.75	-0.95%	100
Apr 28, 2026	20.95	20.95	20.95	20.95	20.95	-0.24%	-
Apr 27, 2026	21.00	21.00	21.00	21.00	21.00	0.24%	-
Apr 24, 2026	20.95	20.95	20.90	20.95	20.95	-0.95%	115
Apr 23, 2026	21.10	21.15	21.10	21.15	21.15	0.48%	100
Apr 22, 2026	21.05	21.05	21.05	21.05	21.05	-2.32%	-
Apr 21, 2026	21.55	21.55	21.55	21.55	21.55	0.23%	-
Apr 20, 2026	21.30	21.50	21.30	21.50	21.50	0.94%	1,000
Apr 17, 2026	21.10	21.30	21.10	21.30	21.30	2.16%	470
Apr 16, 2026	20.85	20.85	20.85	20.85	20.85	-0.71%	-
Apr 15, 2026	20.95	21.00	20.95	21.00	21.00	-4.76%	1
Apr 14, 2026	22.00	22.30	22.00	22.05	22.05	0.23%	158
Apr 13, 2026	22.05	22.05	22.00	22.00	22.00	2.33%	2
Apr 10, 2026	21.50	21.50	21.50	21.50	21.50	1.18%	-
Apr 9, 2026	21.25	21.25	21.25	21.25	21.25	-1.16%	-
Apr 8, 2026	21.25	21.65	21.25	21.50	21.50	1.18%	3,200
Apr 7, 2026	21.25	21.25	21.25	21.25	21.25	-0.47%	-
Apr 2, 2026	21.35	21.35	21.35	21.35	21.35	-1.61%	-
Apr 1, 2026	21.40	21.70	21.40	21.70	21.70	2.60%	150
Mar 31, 2026	21.15	21.15	21.15	21.15	21.15	1.44%	-
Mar 30, 2026	20.85	20.85	20.85	20.85	20.85	-1.88%	-
Mar 27, 2026	21.25	21.25	21.25	21.25	21.25	-1.85%	-
Mar 26, 2026	21.65	21.65	21.65	21.65	21.65	-0.46%	-
Mar 25, 2026	21.75	21.75	21.75	21.75	21.75	0.23%	-
Mar 24, 2026	21.70	21.70	21.70	21.70	21.70	3.83%	-
Mar 23, 2026	20.90	20.90	20.90	20.90	20.90	-3.02%	-