FRA:ZX3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	22
Jun 1, 2026	0.52	0.52	0.52	0.52	0.52	6.80%	-
May 29, 2026	0.53	0.53	0.52	0.52	0.48	-	-
May 28, 2026	0.53	0.53	0.52	0.52	0.48	-1.90%	-
May 27, 2026	0.53	0.53	0.53	0.53	0.49	-5.41%	-
May 26, 2026	0.57	0.57	0.56	0.56	0.52	7.77%	-
May 25, 2026	0.52	0.52	0.52	0.52	0.48	-4.63%	-
May 22, 2026	0.55	0.55	0.54	0.54	0.51	-4.42%	-
May 21, 2026	0.54	0.57	0.54	0.57	0.53	6.60%	51
May 20, 2026	0.54	0.54	0.53	0.53	0.50	0.95%	-
May 19, 2026	0.52	0.56	0.52	0.53	0.49	0.96%	696
May 18, 2026	0.52	0.52	0.52	0.52	0.49	-0.95%	-
May 15, 2026	0.53	0.53	0.53	0.53	0.49	2.94%	-
May 14, 2026	0.51	0.51	0.51	0.51	0.48	-	-
May 13, 2026	0.51	0.51	0.51	0.51	0.48	-3.77%	-
May 12, 2026	0.50	0.53	0.49	0.53	0.50	-3.64%	878
May 11, 2026	0.50	0.55	0.50	0.55	0.51	2.80%	88
May 8, 2026	0.54	0.54	0.54	0.54	0.50	7.00%	-
May 7, 2026	0.50	0.50	0.50	0.50	0.47	-8.26%	-
May 4, 2026	0.55	0.55	0.55	0.55	0.51	-4.39%	-
Apr 30, 2026	0.57	0.57	0.56	0.57	0.53	1.79%	-
Apr 29, 2026	0.56	0.56	0.55	0.56	0.52	2.75%	-
Apr 28, 2026	0.54	0.55	0.54	0.55	0.51	-1.80%	-
Apr 27, 2026	0.55	0.56	0.55	0.56	0.52	-	-
Apr 24, 2026	0.56	0.56	0.56	0.56	0.52	0.91%	-
Apr 23, 2026	0.55	0.55	0.55	0.55	0.51	-	-
Apr 22, 2026	0.54	0.55	0.54	0.55	0.51	-2.65%	-
Apr 21, 2026	0.57	0.57	0.57	0.57	0.53	1.80%	-
Apr 20, 2026	0.56	0.59	0.56	0.56	0.52	1.83%	1,131
Apr 17, 2026	0.55	0.55	0.55	0.55	0.51	-1.80%	-
Apr 16, 2026	0.55	0.56	0.55	0.56	0.52	3.74%	-
Apr 15, 2026	0.53	0.54	0.53	0.54	0.50	-1.83%	-
Apr 14, 2026	0.55	0.55	0.55	0.55	0.51	-1.80%	-
Apr 13, 2026	0.57	0.57	0.56	0.56	0.52	-3.48%	-
Apr 10, 2026	0.58	0.58	0.57	0.58	0.54	-	-
Apr 9, 2026	0.58	0.58	0.58	0.58	0.54	-4.96%	-
Apr 8, 2026	0.60	0.61	0.60	0.61	0.57	12.04%	-
Apr 7, 2026	0.54	0.54	0.54	0.54	0.51	-2.70%	-
Apr 2, 2026	0.56	0.56	0.56	0.56	0.52	-1.77%	-
Apr 1, 2026	0.56	0.57	0.56	0.57	0.53	2.73%	-
Mar 31, 2026	0.54	0.56	0.54	0.55	0.51	-	-
Mar 30, 2026	0.55	0.55	0.55	0.55	0.51	-5.17%	-
Mar 27, 2026	0.58	0.58	0.58	0.58	0.54	-5.69%	-
Mar 25, 2026	0.63	0.63	0.62	0.62	0.58	-1.60%	-
Mar 24, 2026	0.62	0.63	0.62	0.63	0.59	5.93%	-
Mar 23, 2026	0.58	0.59	0.58	0.59	0.55	-7.81%	-
Mar 20, 2026	0.64	0.64	0.64	0.64	0.60	-1.54%	-
Mar 18, 2026	0.65	0.65	0.65	0.65	0.61	5.69%	-
Mar 17, 2026	0.62	0.62	0.62	0.62	0.58	-	-
Mar 16, 2026	0.62	0.62	0.62	0.62	0.58	-	-