FRA:0V4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	34.00	34.60	34.00	34.60	34.60	1.17%	-
Jul 24, 2026	33.40	34.20	33.40	34.20	34.20	1.79%	-
Jul 23, 2026	33.60	34.00	33.40	33.60	33.60	-1.18%	-
Jul 22, 2026	34.00	34.80	34.00	34.00	34.00	-1.73%	-
Jul 21, 2026	34.40	34.60	34.20	34.60	34.60	0.58%	-
Jul 20, 2026	34.40	34.80	34.40	34.40	34.40	-1.15%	-
Jul 17, 2026	34.60	35.40	34.60	34.80	34.80	-1.14%	-
Jul 16, 2026	34.00	35.40	34.00	35.20	35.20	2.92%	-
Jul 15, 2026	33.60	34.60	33.60	34.20	34.20	0.59%	-
Jul 14, 2026	33.40	34.00	33.00	34.00	34.00	0.59%	-
Jul 13, 2026	33.40	34.00	33.40	33.80	33.80	-	-
Jul 10, 2026	32.80	34.00	32.80	33.80	33.80	1.81%	-
Jul 9, 2026	32.60	33.20	32.60	33.20	33.20	0.61%	-
Jul 8, 2026	33.40	33.40	32.40	33.00	33.00	-2.94%	-
Jul 7, 2026	33.40	34.00	33.40	34.00	34.00	1.19%	-
Jul 6, 2026	34.00	34.00	33.00	33.60	33.60	-0.59%	-
Jul 3, 2026	33.80	33.80	33.60	33.80	33.80	-1.17%	-
Jul 2, 2026	33.00	34.20	33.00	34.20	34.20	2.40%	50
Jul 1, 2026	34.20	34.60	33.40	33.40	33.40	-3.47%	-
Jun 30, 2026	34.40	34.60	34.00	34.60	34.60	-	-
Jun 29, 2026	35.00	35.00	34.60	34.60	34.60	-1.14%	-
Jun 26, 2026	34.40	35.00	34.40	35.00	35.00	0.57%	-
Jun 25, 2026	34.40	34.80	34.40	34.80	34.80	-	1
Jun 24, 2026	33.20	34.80	33.20	34.80	34.80	4.19%	-
Jun 23, 2026	32.20	33.60	32.20	33.40	33.40	1.21%	-
Jun 22, 2026	33.00	33.00	32.80	33.00	33.00	0.61%	-
Jun 19, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	-
Jun 18, 2026	32.20	33.20	32.20	33.00	33.00	1.85%	-
Jun 17, 2026	32.20	32.60	32.20	32.40	32.40	-0.61%	-
Jun 16, 2026	32.60	33.20	32.60	32.60	32.60	-0.61%	-
Jun 15, 2026	32.40	33.00	32.40	32.80	32.80	0.61%	-
Jun 12, 2026	32.40	32.60	32.40	32.60	32.60	-0.61%	-
Jun 11, 2026	31.20	32.80	31.20	32.80	32.80	3.80%	-
Jun 10, 2026	31.60	32.00	31.60	31.60	31.60	-0.63%	-
Jun 9, 2026	31.00	32.00	31.00	31.80	31.80	1.27%	-
Jun 8, 2026	30.60	32.00	30.60	31.40	31.40	1.95%	-
Jun 5, 2026	30.00	30.80	30.00	30.80	30.80	2.67%	-
Jun 4, 2026	29.60	30.00	29.60	30.00	30.00	0.67%	-
Jun 3, 2026	28.80	30.00	28.80	29.80	29.80	2.05%	-
Jun 2, 2026	28.40	29.40	28.40	29.20	29.20	2.10%	-
Jun 1, 2026	28.60	28.60	28.40	28.60	28.60	-0.69%	-
May 29, 2026	29.00	29.40	28.80	28.80	28.80	-2.04%	-
May 28, 2026	29.40	29.60	28.80	29.40	29.40	-0.68%	-
May 27, 2026	28.80	29.60	28.80	29.60	29.60	2.07%	-
May 26, 2026	28.80	29.00	28.60	29.00	29.00	0.69%	-
May 25, 2026	28.80	28.80	28.80	28.80	28.80	-	-
May 22, 2026	28.40	29.20	28.40	28.80	28.80	1.41%	-
May 21, 2026	28.20	28.80	27.80	28.40	28.40	-	-
May 20, 2026	27.40	28.60	27.20	28.40	28.40	2.90%	-
May 19, 2026	28.20	28.20	27.60	27.60	27.60	-3.50%	-