FRA:SY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	89.38	89.38	88.90	88.90	88.90	-1.75%	238
Sep 17, 2026	92.38	92.38	90.48	90.48	90.48	1.64%	52
Sep 16, 2026	89.02	89.02	89.02	89.02	89.02	0.38%	-
Sep 15, 2026	87.70	88.68	87.70	88.68	88.68	1.70%	220
Sep 14, 2026	87.20	87.20	87.20	87.20	87.20	-0.11%	32
Sep 11, 2026	87.30	87.30	87.30	87.30	87.30	-0.55%	-
Sep 10, 2026	88.08	88.08	87.78	87.78	87.78	-0.34%	100
Sep 9, 2026	89.50	90.44	88.08	88.08	88.08	-3.23%	296
Sep 8, 2026	88.88	91.02	88.88	91.02	91.02	0.35%	55
Sep 7, 2026	89.56	90.70	89.56	90.70	90.70	-0.35%	10
Sep 4, 2026	91.02	91.02	91.02	91.02	91.02	0.20%	-
Sep 3, 2026	91.30	91.30	90.84	90.84	90.84	-1.67%	54
Sep 2, 2026	91.48	92.38	91.48	92.38	92.38	-1.11%	275
Sep 1, 2026	93.42	93.42	93.42	93.42	93.42	2.73%	-
Aug 31, 2026	92.16	92.80	90.94	90.94	90.94	-0.48%	131
Aug 28, 2026	91.38	91.38	91.38	91.38	91.38	0.07%	-
Aug 27, 2026	93.52	93.52	91.32	91.32	91.32	-2.21%	190
Aug 26, 2026	91.24	93.38	91.24	93.38	93.38	1.06%	60
Aug 25, 2026	91.00	92.40	91.00	92.40	92.40	1.61%	350
Aug 24, 2026	89.24	90.94	89.24	90.94	90.94	1.04%	19
Aug 21, 2026	88.68	90.00	88.68	90.00	90.00	1.63%	6
Aug 20, 2026	86.96	88.56	86.96	88.56	88.56	2.50%	56
Aug 19, 2026	85.62	86.40	85.62	86.40	86.40	0.14%	600
Aug 18, 2026	86.28	86.28	86.28	86.28	86.28	-0.83%	-
Aug 17, 2026	88.62	88.62	87.00	87.00	87.00	-2.16%	40
Aug 14, 2026	88.92	88.92	88.92	88.92	88.92	0.05%	200
Aug 13, 2026	89.18	89.18	88.78	88.88	88.88	-1.53%	200
Aug 12, 2026	90.26	90.26	90.26	90.26	90.26	-1.23%	-
Aug 11, 2026	91.14	91.38	91.14	91.38	91.38	-0.04%	20
Aug 10, 2026	91.42	91.42	91.42	91.42	91.42	0.13%	-
Aug 7, 2026	91.22	92.06	91.22	91.30	91.30	0.37%	375
Aug 6, 2026	90.96	90.96	90.96	90.96	90.96	-0.42%	-
Aug 5, 2026	90.64	91.66	90.64	91.34	91.34	1.99%	1,110
Aug 4, 2026	88.76	89.80	88.76	89.56	89.56	1.04%	1,550
Aug 3, 2026	88.30	88.64	88.30	88.64	88.64	-2.83%	1,520
Jul 31, 2026	91.22	91.22	91.22	91.22	91.22	-2.44%	766
Jul 30, 2026	90.66	94.28	90.66	93.50	93.50	4.12%	766
Jul 29, 2026	88.46	89.80	88.46	89.80	89.80	1.95%	25
Jul 28, 2026	86.40	88.08	86.40	88.08	88.08	1.52%	64
Jul 27, 2026	86.76	86.76	86.76	86.76	86.76	0.65%	-
Jul 24, 2026	84.94	86.20	84.94	86.20	86.20	0.61%	900
Jul 23, 2026	87.02	87.02	85.68	85.68	85.68	-0.51%	290
Jul 22, 2026	86.12	86.12	86.12	86.12	86.12	-1.60%	180
Jul 21, 2026	88.08	88.08	87.52	87.52	87.52	-0.27%	56
Jul 20, 2026	87.76	87.76	87.76	87.76	87.76	-1.17%	-
Jul 17, 2026	88.80	88.80	88.80	88.80	88.80	0.59%	-
Jul 16, 2026	86.92	88.28	86.92	88.28	88.28	1.12%	20
Jul 15, 2026	86.86	87.38	86.86	87.30	87.30	-0.43%	225
Jul 14, 2026	87.68	87.68	87.68	87.68	87.68	-0.57%	-
Jul 13, 2026	87.52	88.18	87.52	88.18	88.18	-0.25%	300