FRA:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	75.68	75.68	75.68	75.68	-	1.45%	-
Jun 1, 2026	74.60	74.60	74.60	74.60	74.60	1.28%	10
May 29, 2026	73.22	73.66	73.22	73.66	73.66	0.03%	27
May 28, 2026	73.64	73.64	73.64	73.64	73.64	-0.38%	-
May 27, 2026	76.68	76.68	73.92	73.92	73.92	-4.50%	222
May 26, 2026	77.40	77.40	77.40	77.40	77.40	-0.51%	-
May 25, 2026	77.80	77.80	77.80	77.80	77.80	0.23%	51
May 22, 2026	77.62	77.62	77.62	77.62	77.62	-0.08%	51
May 21, 2026	76.98	77.68	76.98	77.68	77.68	-1.47%	51
May 20, 2026	78.84	78.84	78.84	78.84	78.84	-0.08%	-
May 19, 2026	78.90	78.90	78.90	78.90	78.90	1.91%	-
May 18, 2026	77.42	77.42	77.42	77.42	77.42	1.12%	-
May 15, 2026	76.56	76.56	76.56	76.56	76.56	-1.01%	-
May 14, 2026	77.50	78.10	77.26	77.34	77.34	0.81%	581
May 13, 2026	76.72	76.72	76.72	76.72	76.72	0.95%	-
May 12, 2026	74.38	76.00	74.38	76.00	76.00	1.96%	75
May 11, 2026	74.98	74.98	74.54	74.54	74.54	-1.79%	120
May 8, 2026	75.76	76.22	75.76	75.90	75.90	-2.28%	148
May 7, 2026	78.06	78.06	77.94	77.94	77.67	-0.69%	379
May 6, 2026	78.48	78.48	78.48	78.48	78.21	0.87%	-
May 5, 2026	77.80	77.80	77.80	77.80	77.53	0.44%	-
May 4, 2026	77.46	77.46	77.46	77.46	77.19	0.28%	-
Apr 30, 2026	77.24	77.24	77.24	77.24	76.97	-0.44%	-
Apr 29, 2026	77.58	77.58	77.58	77.58	77.31	0.54%	-
Apr 28, 2026	77.16	77.16	77.16	77.16	76.89	2.55%	-
Apr 27, 2026	75.24	75.24	75.24	75.24	74.98	-1.52%	58
Apr 24, 2026	75.70	76.40	75.70	76.40	76.13	-1.09%	29
Apr 23, 2026	77.86	77.86	77.24	77.24	76.97	-1.73%	3
Apr 22, 2026	78.60	78.60	78.60	78.60	78.33	-0.41%	-
Apr 21, 2026	78.92	78.92	78.92	78.92	78.64	1.47%	-
Apr 20, 2026	77.78	77.78	77.78	77.78	77.51	-1.17%	-
Apr 17, 2026	78.44	79.18	78.44	78.70	78.43	-1.99%	373
Apr 16, 2026	85.20	85.20	80.30	80.30	80.02	-4.74%	95
Apr 15, 2026	83.16	84.30	83.16	84.30	84.01	2.96%	200
Apr 14, 2026	82.02	82.02	81.88	81.88	81.59	1.99%	2
Apr 13, 2026	80.28	80.28	80.28	80.28	80.00	-0.77%	-
Apr 10, 2026	82.62	82.62	80.90	80.90	80.62	-1.65%	133
Apr 9, 2026	82.26	82.26	82.26	82.26	81.97	1.73%	-
Apr 8, 2026	80.86	80.86	80.86	80.86	80.58	0.95%	-
Apr 7, 2026	80.10	80.10	80.10	80.10	79.82	1.33%	-
Apr 2, 2026	79.05	79.05	79.05	79.05	78.77	0.53%	-
Apr 1, 2026	81.05	81.05	78.63	78.63	78.36	-3.43%	135
Mar 31, 2026	81.42	81.42	81.42	81.42	81.14	0.68%	-
Mar 30, 2026	79.73	80.87	79.73	80.87	80.59	-1.44%	312
Mar 27, 2026	82.05	82.05	82.05	82.05	81.76	0.40%	-
Mar 26, 2026	81.72	81.72	81.72	81.72	81.43	-1.23%	-
Mar 25, 2026	82.74	82.74	82.74	82.74	82.45	1.12%	-
Mar 24, 2026	81.82	81.82	81.82	81.82	81.53	-1.52%	-
Mar 23, 2026	81.09	83.08	81.09	83.08	82.79	2.67%	445
Mar 20, 2026	80.87	80.92	80.87	80.92	80.64	-0.05%	30