FRA:SY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	74.22	75.24	74.22	75.24	74.01	0.37%	160
Apr 15, 2026	73.32	74.96	73.32	74.96	73.73	2.54%	10
Apr 14, 2026	72.48	73.10	72.48	73.10	71.90	0.77%	20
Apr 13, 2026	72.54	72.54	72.54	72.54	71.35	-0.71%	-
Apr 10, 2026	71.60	73.06	71.60	73.06	71.86	1.25%	52
Apr 9, 2026	72.84	72.84	72.16	72.16	70.98	-3.01%	3
Apr 8, 2026	75.50	75.50	74.40	74.40	73.18	1.14%	50
Apr 7, 2026	73.56	73.56	73.56	73.56	72.36	-1.02%	-
Apr 2, 2026	72.84	74.32	72.84	74.32	73.10	0.27%	144
Apr 1, 2026	72.62	74.12	72.62	74.12	72.91	0.65%	103
Mar 31, 2026	73.64	73.64	73.64	73.64	72.44	-0.49%	-
Mar 30, 2026	73.38	74.00	73.38	74.00	72.79	2.07%	100
Mar 27, 2026	70.60	72.50	70.60	72.50	71.31	2.37%	810
Mar 26, 2026	69.88	70.82	69.88	70.82	69.66	-0.31%	576
Mar 25, 2026	69.34	71.06	69.34	71.04	69.88	2.54%	105
Mar 24, 2026	69.28	69.28	69.28	69.28	68.15	1.70%	-
Mar 23, 2026	68.12	68.12	68.12	68.12	67.01	-0.55%	90
Mar 20, 2026	69.22	69.64	68.50	68.50	67.38	-3.44%	426