FRA:ZX3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	-
Jan 8, 2026	0.68	0.68	0.68	0.68	0.68	-5.56%	-
Jan 7, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Jan 6, 2026	0.68	0.72	0.68	0.72	0.72	8.33%	-
Jan 5, 2026	0.66	0.66	0.66	0.66	0.66	-2.22%	-
Jan 2, 2026	0.68	0.68	0.68	0.68	0.68	-1.46%	-
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	0.74%	-
Dec 29, 2025	0.68	0.68	0.68	0.68	0.68	-2.16%	-
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	-
Dec 22, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	-
Dec 19, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 18, 2025	0.70	0.70	0.70	0.70	0.70	-4.11%	300
Dec 17, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Dec 16, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Dec 15, 2025	0.74	0.74	0.74	0.74	0.74	8.09%	16,158
Dec 10, 2025	0.68	0.68	0.68	0.68	0.68	-0.73%	-
Dec 9, 2025	0.69	0.69	0.69	0.69	0.69	-1.44%	-
Dec 8, 2025	0.70	0.70	0.70	0.70	0.70	3.73%	-
Dec 5, 2025	0.67	0.67	0.67	0.67	0.67	2.29%	-
Dec 4, 2025	0.65	0.66	0.65	0.66	0.66	-8.39%	-
Dec 1, 2025	0.72	0.72	0.72	0.72	0.72	9.16%	-
Nov 27, 2025	0.66	0.66	0.66	0.66	0.66	4.80%	-
Nov 26, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	-
Nov 24, 2025	0.63	0.63	0.63	0.63	0.63	4.13%	-
Nov 21, 2025	0.60	0.61	0.60	0.61	0.61	-2.42%	-
Nov 20, 2025	0.62	0.62	0.62	0.62	0.62	-3.13%	-
Nov 19, 2025	0.64	0.64	0.64	0.64	0.64	-3.76%	-
Nov 17, 2025	0.66	0.67	0.66	0.67	0.67	-3.62%	-
Nov 14, 2025	0.69	0.69	0.69	0.69	0.69	-2.13%	-
Nov 13, 2025	0.70	0.71	0.70	0.71	0.71	-	-
Nov 11, 2025	0.71	0.71	0.71	0.71	0.71	2.17%	-
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	-2.13%	-
Nov 6, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	-
Nov 3, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Oct 31, 2025	0.72	0.72	0.72	0.72	0.72	-2.05%	-
Oct 30, 2025	0.74	0.74	0.73	0.73	0.73	-2.01%	1,060
Oct 29, 2025	0.72	0.75	0.72	0.75	0.75	-0.67%	-
Oct 28, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	2,804
Oct 27, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	-
Oct 24, 2025	0.74	0.74	0.73	0.73	0.73	0.69%	-
Oct 23, 2025	0.74	0.74	0.73	0.73	0.73	-0.68%	-
Oct 22, 2025	0.73	0.73	0.73	0.73	0.73	-	-
Oct 21, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	-
Oct 20, 2025	0.75	0.76	0.75	0.75	0.75	6.38%	-
Oct 17, 2025	0.70	0.71	0.70	0.71	0.71	-4.08%	-
Oct 16, 2025	0.74	0.74	0.74	0.74	0.74	-2.00%	-
Oct 15, 2025	0.76	0.76	0.75	0.75	0.75	3.45%	-
Oct 14, 2025	0.73	0.73	0.73	0.73	0.73	-3.97%	-
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Oct 9, 2025	0.78	0.78	0.77	0.77	0.77	0.66%	-