FRA:VS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	40.80	41.00	40.00	41.00	41.00	-2.91%	1,300
Mar 26, 2026	42.23	42.23	42.23	42.23	42.23	-1.72%	-
Mar 25, 2026	40.88	42.97	40.88	42.97	42.97	0.89%	865
Mar 24, 2026	41.52	42.59	41.52	42.59	42.59	7.82%	35
Mar 23, 2026	39.15	39.50	39.15	39.50	39.50	-5.39%	230
Mar 20, 2026	44.15	44.15	41.75	41.75	41.75	0.55%	300
Mar 19, 2026	41.52	41.52	41.52	41.52	41.52	-3.51%	-
Mar 18, 2026	42.81	43.03	42.81	43.03	43.03	6.51%	1,000
Mar 17, 2026	40.40	40.40	40.40	40.40	40.40	-2.27%	-
Mar 16, 2026	39.78	41.34	39.78	41.34	41.34	-0.39%	33
Mar 13, 2026	39.34	41.50	39.34	41.50	41.50	5.87%	1
Mar 12, 2026	39.20	39.20	39.20	39.20	39.20	0.20%	-
Mar 11, 2026	39.12	39.12	39.12	39.12	39.12	0.95%	-
Mar 10, 2026	38.75	38.75	38.75	38.75	38.75	5.73%	-
Mar 9, 2026	36.65	36.65	36.65	36.65	36.65	-4.76%	-
Mar 6, 2026	38.48	38.48	38.48	38.48	38.48	-4.66%	-
Mar 5, 2026	40.36	40.36	40.36	40.36	40.36	4.80%	-
Mar 4, 2026	38.51	38.51	38.51	38.51	38.51	-2.21%	-
Mar 3, 2026	39.38	39.38	39.38	39.38	39.38	4.87%	-
Mar 2, 2026	37.82	37.82	37.55	37.55	37.55	-1.62%	35
Feb 27, 2026	38.17	38.17	38.17	38.17	38.17	-3.34%	-
Feb 26, 2026	39.49	39.49	39.49	39.49	39.49	-0.85%	-
Feb 25, 2026	39.80	42.08	39.80	39.83	39.83	5.65%	480
Feb 24, 2026	37.70	37.70	37.70	37.70	37.70	-2.23%	-
Feb 23, 2026	38.36	39.93	38.36	38.56	38.56	0.10%	203
Feb 20, 2026	38.31	38.52	38.31	38.52	38.52	0.71%	20
Feb 19, 2026	38.25	38.25	38.25	38.25	38.25	-0.16%	-
Feb 18, 2026	38.31	38.31	38.31	38.31	38.31	-8.31%	-
Feb 17, 2026	41.78	41.78	41.78	41.78	41.78	-1.07%	-
Feb 16, 2026	41.90	42.23	41.90	42.23	42.23	9.69%	220
Feb 13, 2026	38.50	38.50	38.50	38.50	38.50	2.61%	-
Feb 12, 2026	37.54	37.54	37.52	37.52	37.52	1.19%	50
Feb 11, 2026	37.08	37.08	37.08	37.08	37.08	-2.65%	-
Feb 10, 2026	38.09	38.09	38.09	38.09	38.09	6.49%	-
Feb 9, 2026	35.03	35.77	35.03	35.77	35.77	3.32%	180
Feb 6, 2026	31.00	34.62	31.00	34.62	34.62	11.68%	315
Feb 5, 2026	33.02	33.02	31.00	31.00	31.00	-15.16%	25
Feb 4, 2026	36.54	36.54	36.54	36.54	36.54	-1.24%	-
Feb 3, 2026	36.39	37.08	36.39	37.00	37.00	-4.24%	352
Feb 2, 2026	36.93	38.64	36.93	38.64	38.64	2.25%	514
Jan 30, 2026	37.76	37.79	37.76	37.79	37.79	-2.15%	-
Jan 29, 2026	38.98	38.98	38.62	38.62	38.62	4.58%	80
Jan 28, 2026	36.93	36.93	36.93	36.93	36.93	4.35%	-
Jan 27, 2026	35.39	35.39	35.39	35.39	35.39	-0.98%	-
Jan 26, 2026	35.74	35.74	35.74	35.74	35.74	-3.35%	185
Jan 23, 2026	36.98	36.98	36.98	36.98	36.98	3.27%	-
Jan 22, 2026	35.81	35.81	35.81	35.81	35.81	-2.16%	-
Jan 21, 2026	35.19	37.50	35.19	36.60	36.60	3.19%	870
Jan 20, 2026	38.17	38.17	35.47	35.47	35.47	-12.42%	836
Jan 19, 2026	39.98	40.78	39.98	40.50	40.50	8.43%	312