FRA:VS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.22	61.22	61.22	61.22	-	-5.11%	-
Jun 2, 2026	61.23	64.52	61.23	64.52	64.52	2.92%	60
Jun 1, 2026	68.03	68.03	62.69	62.69	62.69	-11.99%	978
May 29, 2026	70.30	71.32	68.80	71.23	71.23	-1.36%	243
May 28, 2026	72.21	72.21	72.21	72.21	72.21	-2.17%	-
May 27, 2026	68.63	74.02	68.63	73.81	73.81	3.96%	717
May 26, 2026	65.78	72.88	65.78	71.00	71.00	6.94%	2,056
May 25, 2026	63.37	66.39	63.37	66.39	66.39	2.14%	47
May 22, 2026	59.90	65.00	59.90	65.00	65.00	2.64%	155
May 21, 2026	63.44	66.03	63.33	63.33	63.33	5.60%	1,110
May 20, 2026	59.97	59.97	59.97	59.97	59.97	4.51%	-
May 19, 2026	60.03	60.03	57.38	57.38	57.38	-2.75%	55
May 18, 2026	59.00	59.00	59.00	59.00	59.00	-4.03%	-
May 15, 2026	62.12	62.12	61.48	61.48	61.48	-0.92%	155
May 14, 2026	59.19	62.05	59.19	62.05	62.05	4.64%	10
May 13, 2026	59.46	59.46	59.30	59.30	59.30	-4.00%	750
May 12, 2026	60.78	61.77	60.78	61.77	61.77	-0.13%	25
May 11, 2026	58.34	61.85	58.34	61.85	61.85	11.36%	60
May 8, 2026	55.54	55.54	55.54	55.54	55.54	-2.90%	-
May 7, 2026	56.17	57.20	56.17	57.20	57.20	4.08%	230
May 6, 2026	54.96	54.96	54.96	54.96	54.96	2.37%	-
May 5, 2026	53.65	55.79	53.65	53.69	53.69	-1.45%	275
May 4, 2026	54.51	54.51	54.48	54.48	54.48	9.66%	10
Apr 30, 2026	49.68	49.68	49.68	49.68	49.68	1.92%	-
Apr 29, 2026	48.75	48.75	48.75	48.75	48.75	-0.66%	-
Apr 28, 2026	49.07	49.07	49.07	49.07	49.07	-5.22%	-
Apr 27, 2026	51.77	51.77	51.77	51.77	51.77	-1.50%	-
Apr 24, 2026	52.56	52.56	52.56	52.56	52.56	-4.23%	-
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