FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	63.55	64.45	63.55	64.45	-	3.37%	50
Jun 1, 2026	61.60	62.35	60.80	62.35	62.35	1.05%	1,007
May 29, 2026	60.75	61.95	60.65	61.70	61.70	1.56%	945
May 28, 2026	58.55	60.75	58.55	60.75	60.75	3.05%	820
May 27, 2026	58.75	59.30	58.75	58.95	58.95	0.86%	680
May 26, 2026	57.55	59.85	57.55	58.45	58.45	0.95%	750
May 25, 2026	57.85	57.90	57.85	57.90	57.90	1.94%	2
May 22, 2026	56.15	57.40	56.15	56.80	56.80	1.97%	236
May 21, 2026	56.65	56.65	55.35	55.70	55.70	-1.42%	650
May 20, 2026	53.90	56.50	53.90	56.50	56.50	0.89%	25
May 19, 2026	55.35	56.00	55.35	56.00	56.00	-0.27%	100
May 18, 2026	54.10	56.15	53.75	56.15	56.15	2.09%	804
May 15, 2026	55.70	55.70	55.00	55.00	55.00	-3.51%	300
May 14, 2026	55.70	57.00	55.70	57.00	57.00	3.07%	165
May 13, 2026	53.95	57.00	53.95	55.30	55.30	2.60%	1,235
May 12, 2026	51.10	55.30	51.10	53.90	53.90	7.26%	1,547
May 11, 2026	50.65	50.65	50.25	50.25	50.25	-1.18%	200
May 8, 2026	50.05	50.85	50.05	50.85	50.85	1.70%	15
May 7, 2026	52.20	52.20	50.00	50.00	50.00	-3.38%	798
May 6, 2026	49.70	52.30	49.70	51.75	51.75	6.18%	390
May 5, 2026	46.34	48.74	46.34	48.74	48.74	4.95%	285
May 4, 2026	48.18	48.26	46.44	46.44	46.44	-0.26%	350
Apr 30, 2026	46.56	46.56	46.56	46.56	46.56	-0.60%	42
Apr 29, 2026	45.04	46.88	44.80	46.84	46.84	4.00%	1,000
Apr 28, 2026	49.14	50.60	44.94	45.04	45.04	-7.36%	369
Apr 27, 2026	47.96	48.62	47.56	48.62	48.62	0.70%	280
Apr 24, 2026	49.50	49.50	48.08	48.28	48.28	-1.47%	300
Apr 23, 2026	51.10	51.10	49.00	49.00	49.00	-5.59%	828
Apr 22, 2026	50.75	53.50	50.75	51.90	51.90	2.27%	955
Apr 21, 2026	49.68	51.05	49.68	50.75	50.75	1.50%	178
Apr 20, 2026	48.86	50.00	48.66	50.00	50.00	0.93%	807
Apr 17, 2026	47.56	49.54	47.56	49.54	49.54	4.21%	50
Apr 16, 2026	49.28	49.48	47.54	47.54	47.54	-4.81%	29
Apr 15, 2026	49.20	49.94	49.20	49.94	49.94	0.56%	50
Apr 14, 2026	47.42	49.66	47.42	49.66	49.66	7.49%	100
Apr 13, 2026	46.08	46.20	45.68	46.20	46.20	-2.90%	150
Apr 10, 2026	44.88	47.58	44.88	47.58	47.58	7.84%	500
Apr 9, 2026	44.02	44.12	44.02	44.12	44.12	-1.39%	15
Apr 8, 2026	42.60	46.44	42.52	44.74	44.74	15.31%	3,353
Apr 7, 2026	38.32	39.82	38.32	38.80	38.80	0.78%	3,178
Apr 2, 2026	38.50	38.50	38.50	38.50	38.50	2.56%	150
Apr 1, 2026	37.54	37.54	37.54	37.54	37.54	1.90%	-
Mar 31, 2026	34.24	36.84	34.24	36.84	36.84	7.09%	200
Mar 30, 2026	34.68	34.68	34.40	34.40	34.40	-1.71%	252
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