FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	51.10	51.10	49.96	49.96	-	-3.74%	380
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
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