FRA:ST5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	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%	-
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%	-