ETR:FRC4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.60	14.60	14.60	14.60	-	0.40%	5,260
Sep 22, 2026	14.54	14.59	14.54	14.54	14.54	-0.44%	5,260
Sep 21, 2026	14.62	14.64	14.61	14.61	14.60	0.82%	642
Sep 18, 2026	14.58	14.58	14.49	14.49	14.49	-0.69%	1,764
Sep 17, 2026	14.55	14.59	14.54	14.59	14.59	0.19%	588
Sep 16, 2026	14.53	14.58	14.47	14.56	14.56	0.26%	2,579
Sep 15, 2026	14.52	14.56	14.49	14.52	14.52	-0.51%	7,914
Sep 14, 2026	14.54	14.60	14.52	14.60	14.60	0.09%	6,476
Sep 11, 2026	14.59	14.59	14.55	14.58	14.58	-	4,999
Sep 10, 2026	14.70	14.70	14.58	14.58	14.58	-0.70%	588
Sep 9, 2026	14.80	14.80	14.69	14.69	14.69	-1.11%	1,272
Sep 8, 2026	14.78	14.85	14.77	14.85	14.85	0.47%	990
Sep 7, 2026	14.81	14.81	14.78	14.78	14.78	-0.45%	4
Sep 4, 2026	14.81	14.85	14.81	14.85	14.85	0.04%	144
Sep 3, 2026	14.78	14.84	14.78	14.84	14.84	0.53%	1,219
Sep 2, 2026	14.75	14.77	14.74	14.77	14.77	-0.41%	1,176
Sep 1, 2026	14.78	14.84	14.76	14.83	14.83	0.14%	1,180
Aug 31, 2026	14.87	14.87	14.81	14.81	14.80	-0.75%	101
Aug 28, 2026	14.90	14.94	14.88	14.92	14.92	0.01%	590
Aug 27, 2026	14.96	14.96	14.91	14.92	14.92	-0.11%	399
Aug 26, 2026	15.01	15.01	14.93	14.93	14.93	-0.47%	-
Aug 25, 2026	14.91	15.00	14.88	15.00	15.00	0.81%	439
Aug 24, 2026	14.91	14.91	14.87	14.88	14.88	0.10%	47
Aug 21, 2026	14.93	14.93	14.87	14.87	14.87	-0.10%	5
Aug 20, 2026	14.91	14.92	14.88	14.88	14.88	-0.08%	642
Aug 19, 2026	14.95	14.95	14.88	14.89	14.89	-0.07%	604
Aug 18, 2026	14.92	14.96	14.89	14.91	14.90	-0.38%	664
Aug 17, 2026	15.02	15.02	14.96	14.96	14.96	-0.19%	1,209
Aug 14, 2026	15.10	15.10	14.99	14.99	14.99	-0.88%	649
Aug 13, 2026	15.10	15.12	15.08	15.12	15.12	0.23%	170
Aug 12, 2026	15.60	15.61	15.58	15.58	15.09	0.10%	612
Aug 11, 2026	15.52	15.57	15.52	15.56	15.08	0.16%	118
Aug 10, 2026	15.63	15.66	15.54	15.54	15.05	-0.46%	55
Aug 7, 2026	15.51	15.61	15.51	15.61	15.12	0.33%	83
Aug 6, 2026	15.56	15.57	15.56	15.56	15.07	-0.23%	588
Aug 5, 2026	15.65	15.65	15.59	15.59	15.10	0.10%	740
Aug 4, 2026	15.56	15.66	15.56	15.58	15.09	0.23%	423
Aug 3, 2026	15.55	15.59	15.49	15.54	15.05	0.55%	2
Jul 31, 2026	15.54	15.54	15.46	15.46	14.97	-0.34%	-
Jul 30, 2026	15.46	15.52	15.46	15.51	15.02	-0.28%	2,940
Jul 29, 2026	15.56	15.58	15.55	15.55	15.06	-0.21%	-
Jul 28, 2026	15.61	15.61	15.55	15.58	15.10	0.09%	399
Jul 27, 2026	15.62	15.62	15.57	15.57	15.08	0.25%	10
Jul 24, 2026	15.54	15.54	15.50	15.53	15.04	0.28%	470
Jul 23, 2026	15.51	15.54	15.49	15.49	15.00	-0.27%	-
Jul 22, 2026	15.49	15.53	15.48	15.53	15.04	-0.05%	1,867
Jul 21, 2026	15.55	15.55	15.51	15.54	15.05	-0.14%	120
Jul 20, 2026	15.56	15.60	15.56	15.56	15.07	-0.28%	1,279
Jul 17, 2026	15.56	15.60	15.56	15.60	15.11	0.28%	-
Jul 16, 2026	15.57	15.57	15.52	15.56	15.07	-0.34%	-