FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	52.85	55.30	51.20	55.10	55.10	3.09%	2,370
Jul 16, 2026	54.60	55.10	53.45	53.45	53.45	-1.66%	188
Jul 15, 2026	54.55	55.05	54.35	54.35	54.35	-1.98%	140
Jul 14, 2026	53.90	55.45	53.90	55.45	55.45	9.80%	1,139
Jul 13, 2026	50.50	50.50	50.50	50.50	50.50	-4.90%	-
Jul 10, 2026	50.90	53.10	50.90	53.10	53.10	7.01%	780
Jul 9, 2026	49.62	49.62	49.62	49.62	49.62	0.04%	-
Jul 8, 2026	50.60	50.60	49.60	49.60	49.60	-3.69%	200
Jul 7, 2026	50.70	51.60	50.70	51.50	51.50	2.18%	1,360
Jul 6, 2026	51.85	51.85	50.40	50.40	50.40	-2.33%	88
Jul 3, 2026	48.32	51.60	48.32	51.60	51.60	6.17%	40
Jul 2, 2026	47.38	48.80	47.38	48.60	48.60	2.53%	528
Jul 1, 2026	45.42	47.40	44.76	47.40	47.40	3.90%	2,982
Jun 30, 2026	42.96	45.62	42.96	45.62	45.62	6.14%	620
Jun 29, 2026	44.12	44.12	42.82	42.98	42.98	-4.06%	670
Jun 26, 2026	46.64	46.64	44.80	44.80	44.80	-6.24%	100
Jun 25, 2026	47.86	47.86	47.78	47.78	47.78	-0.91%	220
Jun 24, 2026	51.30	51.65	48.22	48.22	48.22	-5.91%	522
Jun 23, 2026	51.00	51.25	49.74	51.25	51.25	-0.39%	325
Jun 22, 2026	51.45	52.00	51.45	51.45	51.45	-	33
Jun 19, 2026	51.55	52.05	51.45	51.45	51.45	-0.96%	270
Jun 18, 2026	56.15	56.15	51.95	51.95	51.95	-7.97%	1,213
Jun 17, 2026	57.20	57.30	56.45	56.45	56.45	-2.42%	508
Jun 16, 2026	59.15	59.25	57.85	57.85	57.85	-4.46%	275
Jun 15, 2026	60.75	60.75	60.55	60.55	60.55	3.15%	40
Jun 12, 2026	57.10	58.75	57.10	58.70	58.70	2.98%	650
Jun 11, 2026	53.90	57.00	53.90	57.00	57.00	5.56%	180
Jun 10, 2026	56.85	56.95	53.85	54.00	54.00	-5.18%	1,607
Jun 9, 2026	62.30	62.30	56.95	56.95	56.95	-8.29%	157
Jun 8, 2026	60.55	62.10	60.55	62.10	62.10	0.49%	300
Jun 5, 2026	66.25	66.25	61.80	61.80	61.80	-6.79%	2,122
Jun 4, 2026	65.65	66.30	65.65	66.30	66.30	0.99%	70
Jun 3, 2026	64.75	65.85	64.75	65.85	65.65	1.00%	325
Jun 2, 2026	63.55	65.20	63.55	65.20	65.00	4.57%	83
Jun 1, 2026	61.60	62.35	60.80	62.35	62.16	1.05%	1,007
May 29, 2026	60.75	61.95	60.65	61.70	61.51	1.56%	945
May 28, 2026	58.55	60.75	58.55	60.75	60.57	3.05%	820
May 27, 2026	58.75	59.30	58.75	58.95	58.77	0.86%	680
May 26, 2026	57.55	59.85	57.55	58.45	58.27	0.95%	750
May 25, 2026	57.85	57.90	57.85	57.90	57.72	1.94%	2
May 22, 2026	56.15	57.40	56.15	56.80	56.63	1.97%	236
May 21, 2026	56.65	56.65	55.35	55.70	55.53	-1.42%	650
May 20, 2026	53.90	56.50	53.90	56.50	56.33	0.89%	25
May 19, 2026	55.35	56.00	55.35	56.00	55.83	-0.27%	100
May 18, 2026	54.10	56.15	53.75	56.15	55.98	2.09%	804
May 15, 2026	55.70	55.70	55.00	55.00	54.83	-3.51%	300
May 14, 2026	55.70	57.00	55.70	57.00	56.83	3.07%	165
May 13, 2026	53.95	57.00	53.95	55.30	55.13	2.60%	1,235
May 12, 2026	51.10	55.30	51.10	53.90	53.74	7.26%	1,547
May 11, 2026	50.65	50.65	50.25	50.25	50.10	-1.18%	200