FRA:ZS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	20.71	20.71	20.71	20.71	20.71	-1.00%	-
Jun 1, 2026	20.92	20.92	20.92	20.92	20.92	1.95%	-
May 29, 2026	20.52	20.52	20.52	20.52	20.52	-1.77%	-
May 28, 2026	20.89	20.89	20.89	20.89	20.89	-0.38%	-
May 27, 2026	20.97	20.97	20.97	20.97	20.97	0.38%	-
May 26, 2026	20.89	20.89	20.89	20.89	20.89	-0.67%	-
May 25, 2026	21.03	21.03	21.03	21.03	21.03	0.72%	-
May 22, 2026	20.88	20.88	20.88	20.88	20.88	-0.85%	-
May 21, 2026	21.06	21.06	21.06	21.06	21.06	3.24%	-
May 20, 2026	20.40	20.40	20.40	20.40	20.40	-1.78%	-
May 19, 2026	20.77	20.77	20.77	20.77	20.77	2.92%	-
May 18, 2026	20.18	20.18	20.18	20.18	20.18	-1.46%	-
May 15, 2026	21.28	21.28	21.27	21.27	20.48	-0.84%	939
May 14, 2026	21.45	21.45	21.45	21.45	20.65	-	-
May 13, 2026	21.45	21.45	21.45	21.45	20.65	0.19%	-
May 12, 2026	21.41	21.41	21.41	21.41	20.61	-0.70%	-
May 11, 2026	21.56	21.56	21.56	21.56	20.76	1.79%	-
May 8, 2026	21.18	21.18	21.18	21.18	20.39	-2.44%	-
May 7, 2026	21.71	21.71	21.71	21.71	20.90	2.84%	-
May 6, 2026	21.11	21.11	21.11	21.11	20.33	2.68%	-
May 5, 2026	20.56	20.56	20.56	20.56	19.80	-2.10%	-
May 4, 2026	21.02	21.02	21.00	21.00	20.22	1.50%	103
Apr 30, 2026	20.69	20.69	20.69	20.69	19.92	-2.17%	-
Apr 29, 2026	21.15	21.15	21.15	21.15	20.36	-0.05%	-
Apr 28, 2026	21.09	21.16	21.09	21.16	20.37	1.24%	163
Apr 27, 2026	20.82	20.90	20.82	20.90	20.12	-2.25%	171
Apr 24, 2026	21.38	21.38	21.38	21.38	20.59	-0.19%	-
Apr 23, 2026	21.42	21.42	21.42	21.42	20.62	-1.61%	-
Apr 22, 2026	21.66	21.77	21.66	21.77	20.96	-1.00%	96
Apr 21, 2026	21.99	21.99	21.99	21.99	21.17	0.14%	-
Apr 20, 2026	21.96	21.96	21.96	21.96	21.14	0.14%	-
Apr 17, 2026	21.93	21.93	21.93	21.93	21.12	1.72%	-
Apr 16, 2026	21.56	21.56	21.56	21.56	20.76	1.08%	-
Apr 15, 2026	21.31	21.33	21.31	21.33	20.54	1.81%	35
Apr 14, 2026	20.95	20.95	20.95	20.95	20.17	3.30%	-
Apr 13, 2026	20.28	20.28	20.28	20.28	19.53	-2.17%	-
Apr 10, 2026	20.73	20.73	20.73	20.73	19.96	0.58%	85
Apr 9, 2026	20.44	20.61	20.44	20.61	19.84	1.33%	43
Apr 8, 2026	20.34	20.34	20.34	20.34	19.58	5.61%	-
Apr 7, 2026	19.26	19.26	19.26	19.26	18.54	0.55%	-
Apr 2, 2026	19.16	19.16	19.16	19.16	18.44	-1.31%	-
Apr 1, 2026	19.44	19.44	19.41	19.41	18.69	3.44%	50
Mar 31, 2026	18.77	18.77	18.77	18.77	18.07	1.30%	-
Mar 30, 2026	18.53	18.53	18.53	18.53	17.84	-1.25%	-
Mar 27, 2026	18.76	18.76	18.76	18.76	18.06	-0.16%	-
Mar 26, 2026	18.79	18.79	18.79	18.79	18.09	-0.37%	-
Mar 25, 2026	18.86	18.86	18.86	18.86	18.16	0.56%	-
Mar 24, 2026	18.42	18.76	18.42	18.76	18.06	5.51%	180
Mar 23, 2026	17.78	17.78	17.78	17.78	17.11	-3.21%	-
Mar 20, 2026	18.37	18.37	18.37	18.37	17.68	-1.66%	-