FRA:SZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	11.70	11.70	11.58	11.64	-	0.69%	2,629
Apr 22, 2026	11.42	11.56	11.40	11.56	11.56	0.87%	500
Apr 21, 2026	11.62	11.66	11.46	11.46	11.46	-1.38%	594
Apr 20, 2026	11.68	11.76	11.62	11.62	11.62	-	100
Apr 17, 2026	11.94	11.94	11.62	11.62	11.62	-2.68%	200
Apr 16, 2026	11.96	11.96	11.82	11.94	11.94	0.84%	150
Apr 15, 2026	12.50	12.64	11.84	11.84	11.84	-5.28%	800
Apr 14, 2026	12.04	12.82	11.96	12.50	12.50	3.99%	2,546
Apr 13, 2026	12.16	12.16	12.02	12.02	12.02	0.17%	720
Apr 10, 2026	11.98	12.20	11.98	12.00	12.00	-0.33%	2,532
Apr 9, 2026	11.76	12.04	11.76	12.04	12.04	2.03%	660
Apr 8, 2026	11.96	12.22	11.76	11.80	11.80	-3.28%	528
Apr 7, 2026	12.38	12.68	12.20	12.20	12.20	-1.37%	990
Apr 2, 2026	12.43	12.70	12.37	12.37	12.37	0.57%	7,018
Apr 1, 2026	13.09	13.09	12.30	12.30	12.30	-5.38%	7,312
Mar 31, 2026	12.41	13.53	12.41	13.00	13.00	9.24%	24,007
Mar 30, 2026	10.43	12.09	10.43	11.90	11.90	13.44%	13,691
Mar 27, 2026	10.49	10.61	10.49	10.49	10.49	-	400
Mar 26, 2026	10.50	10.71	10.49	10.49	10.49	-2.15%	900
Mar 25, 2026	10.29	10.72	10.29	10.72	10.72	4.18%	4,430
Mar 24, 2026	9.85	10.29	9.85	10.29	10.29	3.57%	15
Mar 23, 2026	9.81	9.97	9.81	9.94	9.94	-0.45%	701
Mar 20, 2026	10.05	10.14	9.98	9.98	9.98	-1.67%	-
Mar 19, 2026	10.05	10.15	10.05	10.15	10.15	-	500
Mar 18, 2026	10.29	10.32	10.15	10.15	10.15	-2.03%	740
Mar 17, 2026	10.01	10.36	10.01	10.36	10.36	2.98%	300
Mar 16, 2026	10.14	10.22	10.06	10.06	10.06	-1.28%	400
Mar 13, 2026	10.12	10.20	10.12	10.19	10.19	-0.39%	1,000
Mar 12, 2026	9.87	10.23	9.87	10.23	10.23	2.81%	-
Mar 11, 2026	10.11	10.11	9.95	9.95	9.95	-1.87%	-
Mar 10, 2026	10.16	10.16	10.14	10.14	10.14	0.20%	500
Mar 9, 2026	9.95	10.18	9.87	10.12	10.12	-	2,713
Mar 6, 2026	10.01	10.12	10.01	10.12	10.12	1.30%	-
Mar 5, 2026	9.85	10.01	9.85	9.99	9.99	1.06%	1,410
Mar 4, 2026	9.80	9.89	9.80	9.89	9.89	0.46%	-
Mar 3, 2026	9.87	9.91	9.84	9.84	9.84	-1.01%	-
Mar 2, 2026	10.00	10.02	9.84	9.94	9.94	-2.17%	500
Feb 27, 2026	10.00	10.20	9.99	10.16	10.16	1.91%	1,433
Feb 26, 2026	9.76	10.00	9.76	9.97	9.97	0.71%	200
Feb 25, 2026	9.79	9.90	9.75	9.90	9.90	1.28%	1,584
Feb 24, 2026	9.64	9.78	9.64	9.78	9.78	0.72%	-
Feb 23, 2026	9.60	9.71	9.59	9.71	9.71	-0.15%	18
Feb 20, 2026	9.59	9.75	9.59	9.72	9.72	0.41%	1,459
Feb 19, 2026	9.44	9.68	9.44	9.68	9.68	3.36%	-
Feb 18, 2026	9.41	9.45	9.28	9.37	9.37	-1.78%	1,500
Feb 17, 2026	9.79	9.80	9.25	9.54	9.54	-2.51%	12,570
Feb 16, 2026	9.93	9.96	9.78	9.78	9.78	-1.81%	301
Feb 13, 2026	9.93	10.02	9.93	9.96	9.96	-0.70%	100
Feb 12, 2026	9.74	10.03	9.72	10.03	10.03	3.19%	2,300
Feb 11, 2026	9.90	9.91	9.72	9.72	9.72	-2.11%	3,000