FRA:VS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	52.59	54.88	52.59	54.88	54.88	1.97%	95
Apr 22, 2026	54.00	54.00	53.82	53.82	53.82	-0.22%	1,396
Apr 21, 2026	53.45	55.00	53.45	53.94	53.94	-1.66%	472
Apr 20, 2026	52.09	54.85	52.09	54.85	54.85	7.59%	100
Apr 17, 2026	50.98	50.98	50.98	50.98	50.98	-1.81%	-
Apr 16, 2026	49.85	51.92	49.85	51.92	51.92	5.44%	26
Apr 15, 2026	47.37	49.32	47.37	49.24	49.24	4.50%	170
Apr 14, 2026	47.12	47.12	47.12	47.12	47.12	-1.73%	-
Apr 13, 2026	46.89	47.95	46.89	47.95	47.95	3.25%	80
Apr 10, 2026	46.44	46.44	46.44	46.44	46.44	-3.22%	-
Apr 9, 2026	49.18	49.18	47.99	47.99	47.99	-0.03%	172
Apr 8, 2026	49.13	50.10	48.00	48.00	48.00	7.87%	1,310
Apr 7, 2026	45.88	45.88	44.50	44.50	44.50	-3.47%	2,050
Apr 2, 2026	38.57	46.10	38.57	46.10	46.10	18.30%	300
Apr 1, 2026	38.97	38.97	38.97	38.97	38.97	3.56%	-
Mar 31, 2026	37.63	37.63	37.63	37.63	37.63	-8.93%	380
Mar 30, 2026	39.68	41.32	39.68	41.32	41.32	0.78%	133
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%	-