FRA:ZX6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.20	71.70	70.14	70.14	70.14	-2.58%	40
Jun 1, 2026	71.68	72.00	71.10	72.00	72.00	-1.67%	-
May 29, 2026	73.00	73.36	73.00	73.22	73.22	0.47%	200
May 28, 2026	72.92	72.92	72.84	72.88	72.88	-0.25%	-
May 27, 2026	72.08	73.06	72.08	73.06	73.06	2.35%	50
May 26, 2026	71.16	71.38	70.56	71.38	71.38	-0.25%	-
May 25, 2026	70.52	71.56	70.16	71.56	71.56	-0.80%	-
May 22, 2026	71.64	72.14	71.64	72.14	72.14	-3.30%	-
May 21, 2026	68.28	75.00	68.28	74.60	74.60	9.29%	9,160
May 20, 2026	66.62	68.26	66.62	68.26	68.26	1.91%	50
May 19, 2026	67.28	67.60	66.98	66.98	66.98	-0.71%	-
May 18, 2026	65.18	67.46	65.18	67.46	67.46	1.72%	120
May 15, 2026	67.32	67.36	66.32	66.32	66.32	-2.50%	-
May 14, 2026	67.20	68.02	66.76	68.02	68.02	3.03%	103
May 13, 2026	64.74	66.02	64.50	66.02	66.02	1.01%	-
May 12, 2026	65.04	65.36	65.04	65.36	65.36	-0.34%	-
May 11, 2026	64.08	65.58	64.08	65.58	65.58	1.93%	185
May 8, 2026	65.46	66.84	65.46	66.84	64.34	-0.30%	-
May 7, 2026	67.72	67.72	67.04	67.04	64.53	-1.99%	-
May 6, 2026	66.56	68.40	66.42	68.40	65.84	8.30%	-
May 5, 2026	64.42	64.42	63.16	63.16	60.80	-1.28%	-
May 4, 2026	64.10	64.62	63.98	63.98	61.59	1.07%	-
Apr 30, 2026	62.84	63.30	62.70	63.30	60.93	-0.69%	446
Apr 29, 2026	63.84	64.02	63.74	63.74	61.36	-0.19%	-
Apr 28, 2026	63.70	64.02	63.70	63.86	61.47	0.28%	-
Apr 27, 2026	65.08	65.08	63.68	63.68	61.30	-1.12%	300
Apr 24, 2026	64.68	64.68	64.40	64.40	61.99	1.16%	-
Apr 23, 2026	64.16	64.26	63.66	63.66	61.28	-1.88%	-
Apr 22, 2026	65.06	65.36	64.88	64.88	62.45	-1.31%	-
Apr 21, 2026	65.42	65.74	65.42	65.74	63.28	0.34%	-
Apr 20, 2026	65.64	65.64	65.38	65.52	63.07	-0.21%	-
Apr 17, 2026	64.86	65.66	64.86	65.66	63.20	1.61%	-
Apr 16, 2026	63.96	64.62	63.96	64.62	62.20	1.29%	-
Apr 15, 2026	63.20	63.80	63.20	63.80	61.41	1.17%	-
Apr 14, 2026	63.28	63.32	63.06	63.06	60.70	0.99%	-
Apr 13, 2026	62.30	62.58	62.30	62.44	60.10	-0.10%	100
Apr 10, 2026	62.16	62.50	62.16	62.50	60.16	0.94%	-
Apr 9, 2026	62.04	62.04	61.92	61.92	59.60	-0.39%	-
Apr 8, 2026	62.06	62.16	62.00	62.16	59.84	0.16%	600
Apr 7, 2026	61.86	62.06	61.86	62.06	59.74	1.50%	-
Apr 2, 2026	59.98	61.30	59.98	61.14	58.85	0.26%	-
Apr 1, 2026	61.22	61.22	60.88	60.98	58.70	-1.90%	-
Mar 31, 2026	63.22	63.22	62.16	62.16	59.84	0.48%	105
Mar 30, 2026	60.88	61.86	60.88	61.86	59.55	2.05%	-
Mar 27, 2026	60.94	60.94	60.62	60.62	58.35	-1.53%	-
Mar 26, 2026	60.54	61.56	60.52	61.56	59.26	2.87%	-
Mar 25, 2026	59.66	59.84	59.66	59.84	57.60	1.94%	-
Mar 24, 2026	58.48	58.70	58.40	58.70	56.50	-0.68%	300
Mar 23, 2026	57.28	59.10	57.22	59.10	56.89	1.27%	-
Mar 20, 2026	58.08	58.36	57.78	58.36	56.18	-0.21%	-