FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.66	44.66	43.70	43.76	43.76	-2.80%	588
Oct 22, 2026	46.62	46.62	45.02	45.02	45.02	-5.26%	210
Oct 21, 2026	47.68	47.68	47.52	47.52	47.52	-0.79%	78
Oct 20, 2026	47.48	47.90	47.48	47.90	47.90	0.42%	70
Oct 19, 2026	48.36	48.78	47.70	47.70	47.70	-0.50%	474
Oct 16, 2026	47.94	47.94	47.94	47.94	47.94	-0.54%	-
Oct 15, 2026	47.76	48.20	47.76	48.20	48.20	-2.90%	490
Oct 14, 2026	47.84	49.64	47.84	49.64	49.64	1.85%	20
Oct 13, 2026	48.74	48.74	48.74	48.74	48.74	-0.85%	-
Oct 12, 2026	50.15	50.15	49.16	49.16	49.16	1.78%	120
Oct 9, 2026	46.10	48.30	46.10	48.30	48.30	10.07%	207
Oct 8, 2026	45.34	45.34	43.64	43.88	43.88	-7.70%	322
Oct 7, 2026	47.54	47.54	47.54	47.54	47.54	-1.25%	-
Oct 6, 2026	48.14	48.14	48.14	48.14	48.14	0.25%	-
Oct 5, 2026	48.02	48.04	46.56	48.02	48.02	-0.37%	8,610
Oct 2, 2026	47.80	48.22	47.78	48.20	48.20	-2.90%	3,027
Oct 1, 2026	50.55	50.55	48.00	49.64	49.64	-2.67%	80
Sep 30, 2026	50.95	51.00	50.95	51.00	51.00	-0.20%	100
Sep 29, 2026	51.45	51.45	51.10	51.10	51.10	-1.35%	5
Sep 28, 2026	52.25	52.25	50.85	51.80	51.80	-1.15%	170
Sep 25, 2026	52.40	52.40	52.40	52.40	52.40	0.58%	-
Sep 24, 2026	51.45	53.55	51.45	52.10	52.10	0.58%	648
Sep 23, 2026	52.60	52.60	51.80	51.80	51.80	-1.61%	225
Sep 22, 2026	50.65	53.50	49.80	52.65	52.65	3.54%	87
Sep 21, 2026	52.15	52.15	50.85	50.85	50.85	-2.21%	140
Sep 18, 2026	54.85	54.85	52.00	52.00	52.00	-5.97%	780
Sep 17, 2026	54.90	55.30	54.90	55.30	55.30	0.82%	116
Sep 16, 2026	53.90	54.85	53.50	54.85	54.85	1.95%	140
Sep 15, 2026	51.10	55.05	51.10	53.80	53.80	4.06%	520
Sep 14, 2026	53.35	53.35	50.80	51.70	51.70	-7.26%	396
Sep 11, 2026	55.30	55.75	54.75	55.75	55.75	-0.71%	113
Sep 10, 2026	59.95	59.95	56.15	56.15	56.15	-5.15%	268
Sep 9, 2026	59.20	59.20	59.20	59.20	59.20	-	-
Sep 8, 2026	60.95	60.95	59.20	59.20	59.20	-3.43%	226
Sep 7, 2026	59.80	61.30	59.80	61.30	61.30	2.17%	287
Sep 4, 2026	57.45	60.00	57.45	60.00	60.00	4.71%	30
Sep 3, 2026	55.45	57.30	55.45	57.30	57.30	2.41%	30
Sep 2, 2026	55.45	55.95	53.60	55.95	55.95	-0.09%	154
Sep 1, 2026	57.05	57.05	55.00	56.00	56.00	-2.69%	105
Aug 31, 2026	57.50	57.75	57.50	57.55	57.55	-0.52%	310
Aug 28, 2026	58.75	58.75	57.65	57.85	57.85	-0.77%	490
Aug 27, 2026	58.30	59.85	58.30	58.30	58.30	0.43%	1,250
Aug 26, 2026	53.50	58.65	53.50	58.05	58.05	11.85%	610
Aug 25, 2026	51.90	51.90	51.90	51.90	51.90	-0.48%	-
Aug 24, 2026	52.15	52.15	52.15	52.15	52.15	-0.76%	-
Aug 21, 2026	48.70	52.55	48.70	52.55	52.55	9.43%	50
Aug 20, 2026	51.30	51.30	47.82	48.02	48.02	-6.48%	100
Aug 19, 2026	50.85	51.35	50.85	51.35	51.35	-1.25%	40
Aug 18, 2026	51.70	52.00	51.70	52.00	52.00	0.19%	500
Aug 17, 2026	51.95	53.40	51.90	51.90	51.90	-0.19%	160