FRA:SVC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.24	62.24	61.74	61.74	61.74	-1.94%	160
Jun 1, 2026	64.36	64.36	62.96	62.96	62.96	-3.52%	57
May 29, 2026	65.34	65.36	65.26	65.26	65.26	-1.39%	675
May 28, 2026	66.18	66.18	66.18	66.18	66.18	0.12%	-
May 27, 2026	65.66	66.10	65.66	66.10	66.10	-1.14%	528
May 26, 2026	66.86	66.86	66.86	66.86	66.86	-0.24%	-
May 25, 2026	67.02	67.02	67.02	67.02	67.02	1.70%	10
May 22, 2026	65.90	65.90	65.90	65.90	65.90	-0.90%	-
May 21, 2026	66.50	66.50	66.50	66.50	66.50	-0.63%	-
May 20, 2026	66.92	66.92	66.92	66.92	66.92	-0.74%	-
May 19, 2026	67.42	67.42	67.42	67.42	67.42	1.57%	-
May 18, 2026	66.38	66.38	66.38	66.38	66.38	-1.01%	-
May 15, 2026	67.06	67.06	67.06	67.06	67.06	1.64%	-
May 14, 2026	65.98	65.98	65.98	65.98	65.98	-0.06%	-
May 13, 2026	66.02	66.02	66.02	66.02	66.02	0.58%	-
May 12, 2026	65.64	65.64	65.64	65.64	65.64	-0.45%	-
May 11, 2026	65.94	65.94	65.94	65.94	65.94	-1.11%	-
May 8, 2026	66.70	66.70	66.68	66.68	66.68	0.24%	-
May 7, 2026	66.52	66.52	66.52	66.52	66.52	-1.71%	-
May 6, 2026	67.92	67.92	67.68	67.68	67.68	0.80%	369
May 5, 2026	67.14	67.14	67.14	67.14	67.14	-1.00%	-
May 4, 2026	67.82	67.82	67.82	67.82	67.82	-7.80%	-
Apr 30, 2026	73.56	73.56	73.56	73.56	73.56	-0.08%	-
Apr 29, 2026	73.62	73.62	73.62	73.62	73.62	-0.32%	-
Apr 28, 2026	73.54	73.86	73.54	73.86	73.86	-1.05%	140
Apr 27, 2026	74.64	74.64	74.64	74.64	74.64	1.33%	-
Apr 24, 2026	73.76	73.76	73.66	73.66	73.66	2.45%	40
Apr 23, 2026	71.90	71.90	71.90	71.90	71.90	1.01%	-
Apr 22, 2026	71.18	71.18	71.18	71.18	71.18	0.79%	-
Apr 21, 2026	70.62	70.62	70.62	70.62	70.62	0.51%	-
Apr 20, 2026	70.26	70.26	70.26	70.26	70.26	-0.06%	-
Apr 17, 2026	70.30	70.30	70.30	70.30	70.30	0.34%	-
Apr 16, 2026	68.08	70.06	68.08	70.06	70.06	0.92%	72
Apr 15, 2026	69.42	69.42	69.42	69.42	69.42	-0.43%	-
Apr 14, 2026	69.72	69.72	69.72	69.72	69.72	0.52%	-
Apr 13, 2026	69.36	69.36	69.36	69.36	69.36	-2.53%	-
Apr 10, 2026	71.16	71.16	71.16	71.16	71.16	-0.31%	-
Apr 9, 2026	71.38	71.38	71.38	71.38	71.38	-1.25%	-
Apr 8, 2026	72.28	72.28	72.28	72.28	72.28	1.18%	-
Apr 7, 2026	71.44	71.44	71.44	71.44	71.44	0.56%	-
Apr 2, 2026	71.04	71.04	71.04	71.04	71.04	-0.14%	-
Apr 1, 2026	71.14	71.14	71.14	71.14	71.14	-0.03%	-
Mar 31, 2026	71.16	71.16	71.16	71.16	71.16	0.74%	-
Mar 30, 2026	70.64	70.64	70.64	70.64	70.64	-0.08%	-
Mar 27, 2026	70.70	70.70	70.70	70.70	70.70	4.15%	-
Mar 26, 2026	67.88	67.88	67.88	67.88	67.88	1.98%	-
Mar 25, 2026	66.56	66.56	66.56	66.56	66.56	1.22%	-
Mar 24, 2026	65.76	65.76	65.76	65.76	65.76	1.70%	-
Mar 23, 2026	64.62	64.66	64.62	64.66	64.66	-1.04%	-
Mar 20, 2026	65.34	65.34	65.34	65.34	65.34	-2.42%	-