FRA:ZS3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	22.84	23.14	22.84	23.14	23.14	0.61%	25
Jul 17, 2026	23.00	23.00	23.00	23.00	23.00	-0.69%	-
Jul 16, 2026	23.16	23.16	23.16	23.16	23.16	0.17%	-
Jul 15, 2026	23.12	23.12	23.12	23.12	23.12	0.57%	-
Jul 14, 2026	22.99	22.99	22.99	22.99	22.99	-1.12%	-
Jul 13, 2026	23.25	23.25	23.25	23.25	23.25	3.66%	-
Jul 10, 2026	22.43	22.43	22.43	22.43	22.43	0.18%	-
Jul 9, 2026	22.39	22.39	22.39	22.39	22.39	-0.53%	-
Jul 8, 2026	22.51	22.51	22.51	22.51	22.51	-0.66%	-
Jul 7, 2026	22.66	22.66	22.66	22.66	22.66	0.94%	-
Jul 6, 2026	22.45	22.45	22.45	22.45	22.45	-0.49%	-
Jul 3, 2026	22.56	22.56	22.56	22.56	22.56	2.73%	-
Jul 2, 2026	21.96	21.96	21.96	21.96	21.96	1.06%	-
Jul 1, 2026	21.73	21.73	21.73	21.73	21.73	1.45%	-
Jun 30, 2026	21.42	21.42	21.42	21.42	21.42	-0.93%	-
Jun 29, 2026	21.62	21.62	21.62	21.62	21.62	-1.14%	-
Jun 26, 2026	21.87	21.87	21.87	21.87	21.87	-2.15%	-
Jun 25, 2026	22.35	22.35	22.35	22.35	22.35	-0.75%	-
Jun 24, 2026	22.52	22.52	22.52	22.52	22.52	-0.18%	-
Jun 23, 2026	22.56	22.56	22.56	22.56	22.56	-1.14%	-
Jun 22, 2026	22.82	22.82	22.82	22.82	22.82	0.04%	-
Jun 19, 2026	22.81	22.81	22.81	22.81	22.81	-	-
Jun 18, 2026	22.81	22.81	22.81	22.81	22.81	1.38%	-
Jun 17, 2026	22.50	22.50	22.50	22.50	22.50	1.40%	-
Jun 16, 2026	22.19	22.19	22.19	22.19	22.19	0.14%	-
Jun 15, 2026	22.16	22.16	22.16	22.16	22.16	3.17%	-
Jun 12, 2026	21.48	21.48	21.48	21.48	21.48	2.87%	-
Jun 11, 2026	20.88	20.88	20.88	20.88	20.88	-2.11%	-
Jun 10, 2026	21.33	21.33	21.33	21.33	21.33	1.91%	-
Jun 9, 2026	20.93	20.93	20.93	20.93	20.93	-0.95%	-
Jun 8, 2026	20.47	21.13	20.47	21.13	21.13	0.28%	-
Jun 5, 2026	21.02	21.07	21.02	21.07	21.07	3.18%	809
Jun 4, 2026	20.42	20.42	20.42	20.42	20.42	-0.39%	-
Jun 3, 2026	20.50	20.50	20.50	20.50	20.50	-1.01%	-
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%	-