FRA:SZG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	53.50	55.80	53.50	55.80	-	7.51%	350
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
Aug 14, 2026	51.80	52.00	51.80	52.00	52.00	5.14%	35
Aug 13, 2026	50.80	50.80	49.26	49.46	49.46	-3.21%	140
Aug 12, 2026	51.10	51.10	51.10	51.10	51.10	-3.95%	110
Aug 11, 2026	53.20	53.20	53.20	53.20	53.20	0.57%	-
Aug 10, 2026	52.90	52.90	52.90	52.90	52.90	-0.94%	-
Aug 7, 2026	53.40	53.40	53.40	53.40	53.40	-2.64%	-
Aug 6, 2026	54.85	54.85	54.85	54.85	54.85	-2.40%	-
Aug 5, 2026	55.05	56.20	55.05	56.20	56.20	2.09%	10
Aug 4, 2026	52.90	55.50	52.90	55.05	55.05	4.96%	529
Aug 3, 2026	52.55	52.55	52.45	52.45	52.45	1.65%	660
Jul 31, 2026	50.95	51.60	50.95	51.60	51.60	3.41%	34
Jul 30, 2026	50.50	50.50	49.44	49.90	49.90	-2.63%	158
Jul 29, 2026	52.90	52.90	50.65	51.25	51.25	-4.12%	163
Jul 28, 2026	53.85	53.85	53.45	53.45	53.45	-3.17%	18
Jul 27, 2026	55.65	55.65	55.20	55.20	55.20	0.27%	225
Jul 24, 2026	52.00	55.05	52.00	55.05	55.05	5.36%	-
Jul 23, 2026	53.60	53.60	52.25	52.25	52.25	-0.85%	255
Jul 22, 2026	55.00	55.00	52.70	52.70	52.70	-2.41%	54
Jul 21, 2026	55.85	55.85	54.00	54.00	54.00	-3.23%	50
Jul 20, 2026	56.20	56.70	55.75	55.80	55.80	1.27%	1,080
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