FRA:ZP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.53	14.54	14.35	14.54	14.54	0.97%	110
Mar 26, 2026	14.69	14.69	14.40	14.40	14.40	-5.20%	-
Mar 25, 2026	14.87	15.19	14.87	15.19	15.19	4.76%	-
Mar 24, 2026	14.50	14.50	14.50	14.50	14.50	15.08%	50
Mar 23, 2026	12.95	12.95	12.60	12.60	12.60	-9.74%	1,737
Mar 20, 2026	14.58	14.58	13.96	13.96	13.96	-0.21%	40
Mar 19, 2026	14.85	14.85	13.85	13.99	13.99	-8.86%	582
Mar 18, 2026	16.45	16.45	15.35	15.35	15.35	-5.71%	186
Mar 17, 2026	16.52	16.59	16.28	16.28	16.28	-5.35%	20
Mar 16, 2026	15.91	17.20	15.81	17.20	17.20	3.18%	200
Mar 13, 2026	16.43	16.67	16.43	16.67	16.67	-2.91%	-
Mar 12, 2026	17.20	17.20	16.81	17.17	17.17	2.32%	200
Mar 11, 2026	17.00	17.08	16.78	16.78	16.78	-3.06%	-
Mar 10, 2026	16.74	17.31	16.73	17.31	17.31	4.91%	-
Mar 9, 2026	15.86	16.50	15.81	16.50	16.50	2.80%	20
Mar 6, 2026	16.93	16.97	16.05	16.05	16.05	-10.34%	-
Mar 5, 2026	18.15	18.26	17.90	17.90	17.90	0.51%	-
Mar 4, 2026	17.88	17.93	17.81	17.81	17.81	4.70%	-
Mar 3, 2026	19.10	19.10	17.01	17.01	17.01	-9.13%	5,400
Mar 2, 2026	19.85	20.18	18.72	18.72	18.72	-0.58%	900
Feb 27, 2026	18.74	18.83	18.70	18.83	18.83	3.29%	-
Feb 26, 2026	18.78	18.78	18.23	18.23	18.23	-0.65%	-
Feb 25, 2026	18.01	18.35	18.01	18.35	18.35	0.55%	34
Feb 24, 2026	17.47	18.25	17.28	18.25	18.25	2.47%	384
Feb 23, 2026	18.00	18.00	17.81	17.81	17.81	6.20%	220
Feb 20, 2026	16.78	17.15	16.77	16.77	16.77	2.01%	475
Feb 19, 2026	16.59	16.59	16.25	16.44	16.44	3.66%	150
Feb 18, 2026	15.90	15.90	15.86	15.86	15.86	2.65%	-
Feb 17, 2026	15.56	15.56	15.45	15.45	15.45	-3.74%	-
Feb 16, 2026	16.10	16.11	16.05	16.05	16.05	2.43%	200
Feb 13, 2026	15.61	15.67	15.58	15.67	15.67	-4.04%	-
Feb 12, 2026	16.61	16.76	16.33	16.33	16.33	-0.31%	538
Feb 11, 2026	16.16	16.38	16.16	16.38	16.38	6.99%	-
Feb 10, 2026	15.35	15.43	15.31	15.31	15.31	-2.79%	-
Feb 9, 2026	15.01	15.75	15.01	15.75	15.75	4.44%	300
Feb 6, 2026	14.84	15.62	14.84	15.08	15.08	-2.46%	2,832
Feb 5, 2026	16.23	16.23	15.40	15.46	15.46	-8.30%	952
Feb 4, 2026	17.25	17.25	16.86	16.86	16.86	3.18%	-
Feb 3, 2026	16.74	16.74	16.10	16.34	16.34	16.63%	201
Feb 2, 2026	12.58	14.01	12.58	14.01	14.01	-8.01%	643
Jan 30, 2026	15.99	16.00	14.71	15.23	15.23	-15.58%	80,189
Jan 29, 2026	18.22	18.22	18.04	18.04	18.04	2.21%	210
Jan 28, 2026	17.86	17.89	17.65	17.65	17.65	3.82%	60
Jan 27, 2026	17.11	17.20	17.00	17.00	17.00	-2.30%	680
Jan 26, 2026	18.50	18.50	17.40	17.40	17.40	2.90%	975
Jan 23, 2026	16.73	16.91	16.53	16.91	16.91	2.05%	296
Jan 22, 2026	16.88	16.88	16.57	16.57	16.57	-1.78%	-
Jan 21, 2026	17.26	17.26	16.87	16.87	16.87	3.62%	90
Jan 20, 2026	15.96	16.28	15.96	16.28	16.28	3.04%	600
Jan 19, 2026	15.83	16.01	15.80	15.80	15.80	2.27%	150