FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	36.48	36.48	35.00	35.00	35.00	-3.90%	30
Mar 26, 2026	37.04	37.04	36.40	36.42	36.42	-3.75%	200
Mar 25, 2026	38.10	38.30	37.76	37.84	37.84	1.28%	213
Mar 24, 2026	36.46	37.36	36.46	37.36	37.36	1.69%	170
Mar 23, 2026	33.88	36.74	32.46	36.74	36.74	0.22%	825
Mar 20, 2026	35.44	36.74	35.44	36.66	36.66	2.75%	671
Mar 19, 2026	39.84	39.84	35.58	35.68	35.68	-11.99%	758
Mar 18, 2026	39.64	40.74	39.64	40.54	40.54	4.06%	1,025
Mar 17, 2026	39.16	39.38	38.96	38.96	38.96	-0.97%	480
Mar 16, 2026	40.24	40.56	39.34	39.34	39.34	-2.24%	698
Mar 13, 2026	44.22	44.22	40.24	40.24	40.24	-9.45%	1,470
Mar 12, 2026	46.26	46.26	44.44	44.44	44.44	-5.33%	370
Mar 11, 2026	47.16	47.16	46.94	46.94	46.94	-0.55%	50
Mar 10, 2026	45.70	47.48	45.70	47.20	47.20	4.56%	644
Mar 9, 2026	45.64	45.72	44.54	45.14	45.14	-5.72%	343
Mar 6, 2026	49.16	49.30	47.88	47.88	47.88	-2.37%	162
Mar 5, 2026	51.25	52.25	49.04	49.04	49.04	-4.31%	941
Mar 4, 2026	50.10	51.25	50.05	51.25	51.25	1.49%	708
Mar 3, 2026	51.95	51.95	49.38	50.50	50.50	-4.72%	1,237
Mar 2, 2026	52.95	53.60	52.95	53.00	53.00	-2.12%	605
Feb 27, 2026	54.35	54.65	54.15	54.15	54.15	-0.09%	459
Feb 26, 2026	54.50	54.85	54.15	54.20	54.20	-1.09%	477
Feb 25, 2026	53.60	55.30	53.60	54.80	54.80	2.14%	905
Feb 24, 2026	55.75	55.75	53.65	53.65	53.65	-3.42%	365
Feb 23, 2026	54.10	55.55	54.10	55.55	55.55	2.11%	1,723
Feb 20, 2026	54.65	54.80	54.40	54.40	54.40	-1.54%	333
Feb 19, 2026	53.10	55.25	53.10	55.25	55.25	3.66%	114
Feb 18, 2026	50.70	53.60	50.70	53.30	53.30	5.02%	574
Feb 17, 2026	52.15	52.15	50.45	50.75	50.75	-3.24%	425
Feb 16, 2026	52.05	52.55	51.60	52.45	52.45	1.25%	1,385
Feb 13, 2026	52.70	52.70	50.35	51.80	51.80	-1.99%	1,265
Feb 12, 2026	57.35	57.75	52.45	52.85	52.85	-6.71%	2,204
Feb 11, 2026	53.60	57.65	53.55	56.65	56.65	5.30%	1,495
Feb 10, 2026	51.10	54.05	47.30	53.80	53.80	4.87%	439
Feb 9, 2026	51.40	51.40	51.10	51.30	51.30	-1.06%	298
Feb 6, 2026	49.66	52.00	49.66	51.85	51.85	4.12%	696
Feb 5, 2026	47.42	50.30	47.42	49.80	49.80	5.06%	1,330
Feb 4, 2026	47.74	48.00	47.40	47.40	47.40	-1.41%	620
Feb 3, 2026	46.02	48.08	46.02	48.08	48.08	5.21%	170
Feb 2, 2026	44.22	45.82	44.14	45.70	45.70	2.47%	501
Jan 30, 2026	45.22	45.38	44.48	44.60	44.60	-1.63%	383
Jan 29, 2026	46.88	47.16	45.30	45.34	45.34	-3.53%	2,124
Jan 28, 2026	47.00	47.06	46.22	47.00	47.00	0.30%	457
Jan 27, 2026	49.90	49.90	46.54	46.86	46.86	-5.60%	303
Jan 26, 2026	49.84	50.65	49.64	49.64	49.64	-0.92%	676
Jan 23, 2026	49.76	50.10	48.56	50.10	50.10	1.17%	838
Jan 22, 2026	46.76	49.72	46.60	49.52	49.52	2.53%	938
Jan 21, 2026	46.62	48.30	46.62	48.30	48.30	0.42%	1,555
Jan 20, 2026	47.00	48.10	46.62	48.10	48.10	5.25%	484
Jan 19, 2026	45.72	46.36	45.46	45.70	45.70	-2.68%	3,435