FRA:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.94	60.94	60.62	60.62	60.62	-1.53%	-
Mar 26, 2026	60.54	61.56	60.52	61.56	61.56	2.87%	-
Mar 25, 2026	59.66	59.84	59.66	59.84	59.84	1.94%	-
Mar 24, 2026	58.48	58.70	58.40	58.70	58.70	-0.68%	300
Mar 23, 2026	57.28	59.10	57.22	59.10	59.10	1.27%	-
Mar 20, 2026	58.08	58.36	57.78	58.36	58.36	-0.21%	-
Mar 19, 2026	58.74	58.74	58.48	58.48	58.48	-1.62%	2,700
Mar 18, 2026	59.62	59.76	59.44	59.44	59.44	-0.37%	-
Mar 17, 2026	59.32	59.86	59.32	59.66	59.66	0.54%	250
Mar 16, 2026	58.92	59.34	58.92	59.34	59.34	0.51%	-
Mar 13, 2026	58.84	59.04	58.84	59.04	59.04	1.23%	-
Mar 12, 2026	56.08	58.32	56.08	58.32	58.32	5.35%	-
Mar 11, 2026	55.84	56.00	55.36	55.36	55.36	-0.79%	-
Mar 10, 2026	57.36	57.36	55.80	55.80	55.80	-3.02%	40
Mar 9, 2026	55.26	57.54	55.26	57.54	57.54	0.98%	-
Mar 6, 2026	58.18	58.18	56.98	56.98	56.98	-2.66%	-
Mar 5, 2026	57.68	58.84	57.68	58.54	58.54	2.67%	150
Mar 4, 2026	57.78	58.12	57.02	57.02	57.02	-2.23%	95
Mar 3, 2026	58.58	58.92	58.32	58.32	58.32	-2.18%	18
Mar 2, 2026	59.12	59.76	58.80	59.62	59.62	-0.70%	935
Feb 27, 2026	60.12	60.34	60.04	60.04	60.04	-0.23%	-
Feb 26, 2026	59.04	60.26	58.96	60.18	60.18	1.04%	300
Feb 25, 2026	59.50	60.12	59.50	59.56	59.56	-3.47%	-
Feb 24, 2026	60.30	61.70	60.30	61.70	61.70	1.98%	-
Feb 23, 2026	60.78	60.88	60.46	60.50	60.50	-0.20%	40
Feb 20, 2026	60.70	60.86	60.62	60.62	60.62	-0.79%	-
Feb 19, 2026	61.52	61.52	60.50	61.10	61.10	2.11%	10
Feb 18, 2026	59.44	60.14	59.44	59.84	59.84	-0.96%	4,505
Feb 17, 2026	62.08	62.08	60.42	60.42	60.42	-2.49%	500
Feb 16, 2026	62.22	62.22	60.96	61.96	61.96	-4.12%	-
Feb 13, 2026	63.22	64.62	62.90	64.62	64.62	1.32%	250
Feb 12, 2026	67.50	67.50	62.24	63.78	63.78	-7.65%	415
Feb 11, 2026	69.68	70.12	69.06	69.06	69.06	-1.20%	-
Feb 10, 2026	68.86	69.90	68.86	69.90	69.90	3.37%	860
Feb 9, 2026	68.10	68.10	67.16	67.62	67.62	-4.17%	-
Feb 6, 2026	69.80	70.56	68.88	70.56	70.56	1.53%	-
Feb 5, 2026	68.52	69.50	68.26	69.50	69.50	0.81%	-
Feb 4, 2026	67.46	68.94	67.46	68.94	68.94	3.48%	10
Feb 3, 2026	67.00	67.00	65.76	66.62	66.62	-0.09%	309
Feb 2, 2026	66.70	66.70	66.00	66.68	66.68	0.51%	152
Jan 30, 2026	65.90	66.34	65.90	66.34	66.34	1.25%	-
Jan 29, 2026	66.18	66.18	65.08	65.52	65.52	-0.88%	1,073
Jan 28, 2026	64.96	66.10	64.94	66.10	66.10	0.12%	1,165
Jan 27, 2026	66.28	66.28	66.02	66.02	66.02	-1.23%	-
Jan 26, 2026	66.02	66.84	65.86	66.84	66.84	2.26%	-
Jan 23, 2026	65.32	65.36	65.00	65.36	65.36	0.12%	47
Jan 22, 2026	66.20	66.20	65.28	65.28	65.28	-0.88%	-
Jan 21, 2026	65.06	65.86	65.06	65.86	65.86	0.76%	-
Jan 20, 2026	65.36	65.36	65.32	65.36	65.36	0.18%	-
Jan 19, 2026	65.90	65.96	65.18	65.24	65.24	-2.28%	9