FRA:SY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.92	87.92	87.50	87.50	87.50	-1.64%	19
Jun 25, 2026	88.68	88.96	88.68	88.96	88.96	1.44%	800
Jun 24, 2026	86.00	87.70	86.00	87.70	87.70	1.48%	250
Jun 23, 2026	85.32	86.42	85.32	86.42	86.42	1.15%	560
Jun 22, 2026	85.16	85.64	85.16	85.44	85.44	0.40%	532
Jun 19, 2026	84.74	86.20	84.74	85.10	85.10	0.12%	793
Jun 18, 2026	83.04	85.00	83.04	85.00	85.00	1.85%	480
Jun 17, 2026	81.60	83.72	81.60	83.46	83.46	1.07%	75
Jun 16, 2026	81.34	82.72	81.34	82.58	82.58	1.65%	306
Jun 15, 2026	81.90	83.26	81.24	81.24	81.24	-1.74%	529
Jun 12, 2026	82.82	82.82	82.68	82.68	82.68	-0.51%	25
Jun 11, 2026	82.10	83.10	82.10	83.10	83.10	1.19%	575
Jun 10, 2026	80.88	83.14	80.88	82.12	82.12	1.41%	999
Jun 9, 2026	75.26	80.98	75.26	80.98	80.98	7.94%	686
Jun 8, 2026	74.66	75.02	74.66	75.02	75.02	-2.62%	50
Jun 5, 2026	75.04	77.04	75.04	77.04	77.04	2.61%	400
Jun 4, 2026	75.08	75.08	75.08	75.08	75.08	-1.05%	195
Jun 3, 2026	76.94	76.94	74.94	75.88	75.88	-1.58%	195
Jun 2, 2026	77.10	77.10	77.10	77.10	77.10	-0.21%	-
Jun 1, 2026	78.66	78.66	77.26	77.26	77.26	-4.40%	172
May 29, 2026	80.82	80.82	80.82	80.82	80.82	-0.81%	-
May 28, 2026	81.22	81.48	81.22	81.48	81.48	-0.56%	50
May 27, 2026	80.28	82.32	80.28	81.94	81.94	3.62%	407
May 26, 2026	78.70	79.08	78.70	79.08	79.08	-0.73%	40
May 25, 2026	79.66	79.66	79.66	79.66	79.66	-	-
May 22, 2026	77.12	80.00	77.12	79.66	79.66	1.58%	665
May 21, 2026	75.00	78.42	75.00	78.42	78.42	4.48%	1,652
May 20, 2026	75.32	75.34	75.06	75.06	75.06	0.70%	274
May 19, 2026	74.54	74.54	74.54	74.54	74.54	-1.22%	460
May 18, 2026	73.12	75.46	73.12	75.46	75.46	3.40%	460
May 15, 2026	72.98	72.98	72.98	72.98	72.98	-0.95%	-
May 14, 2026	73.68	73.68	73.68	73.68	73.68	-0.05%	-
May 13, 2026	73.62	73.72	73.62	73.72	73.72	-0.38%	135
May 12, 2026	71.96	74.00	71.96	74.00	74.00	0.38%	6
May 11, 2026	72.50	73.72	72.50	73.72	73.72	0.16%	130
May 8, 2026	73.30	73.60	73.30	73.60	73.60	-0.73%	20
May 7, 2026	74.14	74.50	74.14	74.14	74.14	-1.34%	685
May 6, 2026	74.86	76.40	74.86	76.40	75.15	3.10%	500
May 5, 2026	73.96	74.10	73.96	74.10	72.89	-0.40%	37
May 4, 2026	74.92	76.04	74.40	74.40	73.18	-0.64%	11
Apr 30, 2026	74.82	74.88	74.82	74.88	73.65	-1.58%	3
Apr 29, 2026	74.62	77.88	74.62	76.08	74.84	4.02%	950
Apr 28, 2026	73.14	73.14	73.14	73.14	71.94	-1.06%	-
Apr 27, 2026	73.40	73.92	73.40	73.92	72.71	-0.67%	40
Apr 24, 2026	73.38	74.42	73.38	74.42	73.20	0.43%	238
Apr 23, 2026	73.72	74.10	73.72	74.10	72.89	-2.01%	104
Apr 22, 2026	75.52	76.34	75.04	75.62	74.38	-1.89%	119
Apr 21, 2026	76.86	78.00	76.86	77.08	75.82	0.47%	2,541
Apr 20, 2026	76.10	76.72	76.10	76.72	75.46	0.13%	880
Apr 17, 2026	74.86	76.62	74.86	76.62	75.37	1.83%	50