FRA:ZS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.76	18.76	18.76	18.76	18.76	-0.16%	-
Mar 26, 2026	18.79	18.79	18.79	18.79	18.79	-0.37%	-
Mar 25, 2026	18.86	18.86	18.86	18.86	18.86	0.56%	-
Mar 24, 2026	18.42	18.76	18.42	18.76	18.76	5.51%	180
Mar 23, 2026	17.78	17.78	17.78	17.78	17.78	-3.21%	-
Mar 20, 2026	18.37	18.37	18.37	18.37	18.37	-1.66%	-
Mar 19, 2026	18.68	18.68	18.68	18.68	18.68	-1.22%	-
Mar 18, 2026	18.91	18.91	18.91	18.91	18.91	2.05%	-
Mar 17, 2026	18.53	18.53	18.53	18.53	18.53	-0.80%	-
Mar 16, 2026	18.68	18.68	18.68	18.68	18.68	-0.77%	-
Mar 13, 2026	18.82	18.82	18.82	18.82	18.82	-1.70%	-
Mar 12, 2026	19.15	19.15	19.15	19.15	19.15	-2.37%	-
Mar 11, 2026	19.34	19.61	19.34	19.61	19.61	1.24%	906
Mar 10, 2026	19.37	19.37	19.37	19.37	19.37	4.79%	-
Mar 9, 2026	18.49	18.49	18.49	18.49	18.49	-3.50%	-
Mar 6, 2026	19.16	19.16	19.16	19.16	19.16	-	-
Mar 5, 2026	19.16	19.16	19.16	19.16	19.16	-1.06%	-
Mar 4, 2026	19.36	19.36	19.36	19.36	19.36	0.65%	-
Mar 3, 2026	19.55	19.55	19.24	19.24	19.24	-0.54%	72
Mar 2, 2026	19.34	19.34	19.34	19.34	19.34	-4.26%	-
Feb 27, 2026	20.20	20.20	20.20	20.20	20.20	-0.54%	-
Feb 26, 2026	20.31	20.31	20.31	20.31	20.31	3.31%	-
Feb 25, 2026	19.66	19.66	19.66	19.66	19.66	0.10%	-
Feb 24, 2026	19.64	19.64	19.64	19.64	19.64	-0.33%	-
Feb 23, 2026	19.71	19.71	19.71	19.71	19.71	0.05%	-
Feb 20, 2026	19.70	19.70	19.70	19.70	19.70	-0.96%	-
Feb 19, 2026	19.89	19.89	19.89	19.89	19.89	-0.25%	-
Feb 18, 2026	19.39	19.94	19.39	19.94	19.94	3.16%	6
Feb 17, 2026	19.33	19.33	19.33	19.33	19.33	-1.28%	-
Feb 16, 2026	19.58	19.58	19.58	19.58	19.58	0.05%	-
Feb 13, 2026	19.57	19.57	19.57	19.57	19.57	-4.05%	-
Feb 12, 2026	20.39	20.39	20.39	20.39	20.39	-7.32%	-
Feb 11, 2026	22.00	22.00	22.00	22.00	22.00	-1.43%	-
Feb 10, 2026	22.32	22.32	22.32	22.32	22.32	-0.22%	-
Feb 9, 2026	22.37	22.37	22.37	22.37	22.37	0.36%	-
Feb 6, 2026	21.82	22.29	21.82	22.29	22.29	-0.09%	58
Feb 5, 2026	22.31	22.31	22.31	22.31	22.31	-1.54%	-
Feb 4, 2026	22.66	22.66	22.66	22.66	22.66	-0.13%	-
Feb 3, 2026	22.69	22.69	22.69	22.69	22.69	3.42%	-
Feb 2, 2026	21.94	21.94	21.94	21.94	21.94	-1.48%	-
Jan 30, 2026	22.27	22.27	22.27	22.27	22.27	-0.40%	-
Jan 29, 2026	22.23	22.36	22.23	22.36	22.36	1.64%	10,000
Jan 28, 2026	22.02	22.02	22.00	22.00	22.00	-1.21%	43
Jan 27, 2026	22.04	22.27	21.99	22.27	22.27	2.30%	374
Jan 26, 2026	21.77	21.77	21.77	21.77	21.77	-1.54%	-
Jan 23, 2026	22.11	22.11	22.11	22.11	22.11	0.09%	-
Jan 22, 2026	22.09	22.09	22.09	22.09	22.09	-	-
Jan 21, 2026	22.09	22.09	22.09	22.09	22.09	-0.81%	-
Jan 20, 2026	22.27	22.27	22.27	22.27	22.27	-0.45%	-
Jan 19, 2026	22.37	22.37	22.37	22.37	22.37	0.40%	-