FRA:ZP1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.31	13.34	13.02	13.02	13.02	0.31%	-
Jun 25, 2026	12.77	12.98	12.77	12.98	12.98	-1.70%	-
Jun 24, 2026	13.71	13.71	13.20	13.20	13.20	-3.65%	-
Jun 23, 2026	13.82	13.82	13.69	13.70	13.70	-5.71%	-
Jun 22, 2026	14.37	14.53	13.99	14.53	14.53	3.38%	252
Jun 19, 2026	13.95	14.06	13.95	14.06	14.06	-4.78%	-
Jun 18, 2026	15.15	15.15	14.76	14.76	14.76	-0.24%	-
Jun 17, 2026	14.77	14.80	14.74	14.80	14.80	-1.04%	-
Jun 16, 2026	14.80	14.95	14.80	14.95	14.95	1.94%	-
Jun 15, 2026	13.83	14.67	13.83	14.67	14.67	11.52%	-
Jun 12, 2026	13.11	13.15	13.11	13.15	13.15	6.87%	-
Jun 11, 2026	12.28	12.32	12.28	12.31	12.31	-1.60%	620
Jun 10, 2026	12.63	12.63	12.51	12.51	12.51	-7.37%	-
Jun 9, 2026	13.45	13.50	13.42	13.50	13.50	3.85%	100
Jun 8, 2026	13.19	13.19	13.00	13.00	13.00	-5.49%	-
Jun 5, 2026	14.44	14.48	13.76	13.76	13.76	-6.87%	100
Jun 4, 2026	14.51	14.77	14.49	14.77	14.77	0.03%	-
Jun 3, 2026	14.84	14.84	14.77	14.77	14.77	-2.86%	-
Jun 2, 2026	15.52	15.56	15.20	15.20	15.20	2.25%	100
Jun 1, 2026	15.36	15.36	14.87	14.87	14.87	0.54%	25
May 29, 2026	14.71	14.79	14.69	14.79	14.79	4.41%	25
May 28, 2026	14.12	14.26	14.12	14.16	14.16	-2.34%	-
May 27, 2026	15.01	15.01	14.50	14.50	14.50	-4.98%	388
May 26, 2026	15.21	15.26	15.21	15.26	15.26	1.90%	85
May 25, 2026	14.96	15.00	14.96	14.98	14.98	1.87%	-
May 22, 2026	14.66	14.70	14.66	14.70	14.70	0.93%	-
May 21, 2026	14.80	14.80	14.57	14.57	14.57	-0.78%	-
May 20, 2026	14.53	14.68	14.53	14.68	14.68	-2.81%	-
May 19, 2026	15.37	15.37	15.09	15.11	15.11	-3.30%	-
May 18, 2026	15.49	15.62	15.48	15.62	15.62	-0.26%	-
May 15, 2026	16.12	16.12	15.66	15.66	15.66	-6.37%	-
May 14, 2026	16.73	16.75	16.73	16.73	16.73	-2.53%	500
May 13, 2026	17.17	17.18	17.16	17.16	17.16	3.44%	-
May 12, 2026	16.79	16.82	16.59	16.59	16.59	0.33%	-
May 11, 2026	16.02	16.54	16.02	16.54	16.54	1.82%	304
May 8, 2026	16.19	16.46	16.08	16.24	16.24	-1.31%	7,390
May 7, 2026	16.10	17.53	16.10	16.46	16.46	7.41%	6,203
May 6, 2026	15.25	15.32	15.25	15.32	15.32	2.82%	-
May 5, 2026	15.04	15.04	14.85	14.90	14.90	0.20%	140
May 4, 2026	15.00	15.00	14.87	14.87	14.87	-0.90%	-
Apr 30, 2026	14.92	15.01	14.92	15.01	15.01	1.52%	-
Apr 29, 2026	15.09	15.27	14.78	14.78	14.78	-3.37%	35
Apr 28, 2026	15.55	15.55	15.30	15.30	15.30	-4.88%	-
Apr 27, 2026	16.01	16.08	16.01	16.08	16.08	2.10%	-
Apr 24, 2026	15.90	15.90	15.75	15.75	15.75	-2.93%	-
Apr 23, 2026	16.19	16.23	16.19	16.23	16.23	0.31%	-
Apr 22, 2026	16.76	16.76	16.18	16.18	16.18	-2.74%	40
Apr 21, 2026	17.45	17.52	16.63	16.63	16.63	-3.96%	270
Apr 20, 2026	17.47	17.47	17.28	17.32	17.32	0.29%	-
Apr 17, 2026	17.10	17.27	17.10	17.27	17.27	0.38%	-