FRA:04X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.45	10.69	10.45	10.69	10.69	0.94%	50
Jul 24, 2026	10.59	10.59	10.59	10.59	10.59	-1.40%	-
Jul 23, 2026	10.74	10.74	10.74	10.74	10.74	-6.85%	-
Jul 22, 2026	11.53	11.53	11.53	11.53	11.53	-1.41%	-
Jul 21, 2026	11.70	11.70	11.70	11.70	11.70	-12.36%	-
Jul 20, 2026	13.35	13.35	13.35	13.35	13.35	-6.91%	-
Jul 17, 2026	13.75	14.34	13.75	14.34	14.34	7.46%	1,100
Jul 16, 2026	13.63	13.63	13.34	13.34	13.34	0.60%	1,000
Jul 15, 2026	13.05	13.26	13.05	13.26	13.26	0.72%	300
Jul 14, 2026	13.17	13.17	13.17	13.17	13.17	10.03%	-
Jul 13, 2026	11.97	11.97	11.97	11.97	11.97	-2.17%	-
Jul 10, 2026	12.66	12.86	12.23	12.23	12.23	-0.65%	1,150
Jul 9, 2026	12.31	12.31	12.31	12.31	12.31	3.45%	-
Jul 8, 2026	12.10	12.10	11.90	11.90	11.90	-4.19%	200
Jul 7, 2026	12.42	12.42	12.42	12.42	12.42	1.55%	-
Jul 6, 2026	11.97	12.23	11.97	12.23	12.23	2.26%	100
Jul 3, 2026	11.96	11.96	11.96	11.96	11.96	0.04%	-
Jul 2, 2026	11.96	11.96	11.96	11.96	11.96	3.33%	-
Jul 1, 2026	11.57	11.57	11.57	11.57	11.57	-3.86%	-
Jun 30, 2026	12.04	12.04	12.04	12.04	12.04	2.03%	-
Jun 29, 2026	11.35	11.80	11.35	11.80	11.80	3.24%	400
Jun 26, 2026	10.81	11.43	10.81	11.43	11.43	16.27%	200
Jun 25, 2026	9.83	9.83	9.83	9.83	9.83	11.15%	-
Jun 24, 2026	8.84	8.84	8.84	8.84	8.84	2.86%	-
Jun 23, 2026	8.59	8.59	8.59	8.59	8.59	-7.59%	-
Jun 22, 2026	9.06	9.30	9.06	9.30	9.30	3.36%	896
Jun 19, 2026	9.00	9.00	9.00	9.00	9.00	5.68%	-
Jun 18, 2026	8.51	8.51	8.51	8.51	8.51	-4.34%	-
Jun 17, 2026	8.33	8.90	8.33	8.90	8.90	6.74%	200
Jun 16, 2026	8.34	8.34	8.34	8.34	8.34	0.34%	-
Jun 15, 2026	8.30	8.31	8.30	8.31	8.31	4.77%	30
Jun 12, 2026	7.93	7.93	7.93	7.93	7.93	-3.39%	-
Jun 11, 2026	8.21	8.21	8.21	8.21	8.21	0.02%	-
Jun 10, 2026	8.16	8.21	8.16	8.21	8.21	-8.60%	101
Jun 9, 2026	8.56	8.98	8.56	8.98	8.98	-6.24%	973
Jun 8, 2026	9.11	9.58	9.11	9.58	9.58	5.25%	130
Jun 5, 2026	10.01	10.64	9.10	9.10	9.10	1.25%	1,435
Jun 4, 2026	8.99	8.99	8.99	8.99	8.99	-3.64%	-
Jun 3, 2026	9.33	9.33	9.33	9.33	9.33	-1.81%	-
Jun 2, 2026	9.71	9.71	9.25	9.50	9.50	-4.58%	12,615
Jun 1, 2026	9.93	10.10	9.82	9.96	9.96	1.63%	1,900
May 29, 2026	9.39	10.10	9.31	9.80	9.80	3.75%	20,165
May 28, 2026	8.95	9.44	8.22	9.44	9.44	25.86%	3,165
May 27, 2026	7.50	7.50	7.50	7.50	7.50	4.14%	-
May 26, 2026	7.20	7.20	7.20	7.20	7.20	-0.66%	-
May 25, 2026	7.25	7.25	7.25	7.25	7.25	4.05%	-
May 22, 2026	6.97	6.97	6.97	6.97	6.97	-6.29%	-
May 21, 2026	6.66	7.44	6.66	7.44	7.44	25.35%	500
May 20, 2026	5.93	5.93	5.93	5.93	5.93	6.27%	-
May 19, 2026	5.58	5.58	5.58	5.58	5.58	5.68%	-