FRA:1D4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.21	1.21	1.21	1.21	1.21	4.31%	-
Mar 26, 2026	1.16	1.16	1.16	1.16	1.16	-	-
Mar 25, 2026	1.16	1.16	1.16	1.16	1.16	-8.66%	-
Mar 24, 2026	1.24	1.27	1.24	1.27	1.27	1.60%	-
Mar 23, 2026	1.18	1.25	1.18	1.25	1.25	-1.57%	3,000
Mar 20, 2026	1.27	1.27	1.27	1.27	1.27	-1.55%	-
Mar 19, 2026	1.39	1.39	1.29	1.29	1.29	-7.86%	500
Mar 18, 2026	1.45	1.45	1.40	1.40	1.40	-1.41%	4,000
Mar 17, 2026	1.42	1.42	1.42	1.42	1.42	-1.39%	-
Mar 16, 2026	1.44	1.44	1.44	1.44	1.44	-2.04%	-
Mar 13, 2026	1.47	1.47	1.47	1.47	1.47	-7.55%	-
Mar 12, 2026	1.59	1.59	1.59	1.59	1.59	11.19%	-
Mar 11, 2026	1.43	1.43	1.43	1.43	1.43	-4.03%	-
Mar 10, 2026	1.43	1.49	1.43	1.49	1.49	-5.70%	2,383
Mar 9, 2026	1.58	1.58	1.58	1.58	1.58	3.95%	-
Mar 6, 2026	1.52	1.52	1.52	1.52	1.52	-3.80%	-
Mar 5, 2026	1.58	1.58	1.58	1.58	1.58	-6.51%	-
Mar 4, 2026	1.69	1.69	1.69	1.69	1.69	-2.87%	-
Mar 3, 2026	1.74	1.74	1.74	1.74	1.74	-0.57%	-
Mar 2, 2026	1.65	1.79	1.65	1.75	1.75	2.34%	5,700
Feb 27, 2026	1.47	1.73	1.47	1.71	1.71	29.55%	770
Feb 26, 2026	1.32	1.33	1.32	1.32	1.32	14.78%	2,441
Feb 25, 2026	1.15	1.15	1.15	1.15	1.15	17.95%	-
Feb 24, 2026	0.98	0.98	0.98	0.98	0.98	16.77%	-
Feb 23, 2026	0.84	0.84	0.84	0.84	0.84	-2.91%	-
Feb 20, 2026	0.86	0.86	0.86	0.86	0.86	13.16%	-
Feb 19, 2026	0.76	0.76	0.76	0.76	0.76	4.83%	-
Feb 18, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 17, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 16, 2026	0.73	0.73	0.73	0.73	0.73	2.84%	-
Feb 13, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	-
Feb 12, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 11, 2026	0.73	0.73	0.73	0.73	0.73	2.82%	-
Feb 10, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	-
Feb 9, 2026	0.70	0.70	0.70	0.70	0.70	8.53%	-
Feb 6, 2026	0.65	0.65	0.65	0.65	0.65	-12.84%	-
Feb 5, 2026	0.74	0.74	0.74	0.74	0.74	4.96%	-
Feb 4, 2026	0.71	0.71	0.71	0.71	0.71	-3.42%	-
Feb 3, 2026	0.73	0.73	0.73	0.73	0.73	-	-
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-3.31%	-
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	-5.03%	-
Jan 29, 2026	0.80	0.80	0.80	0.80	0.80	-3.05%	-
Jan 28, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jan 27, 2026	0.83	0.83	0.83	0.83	0.83	-4.07%	-
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Jan 23, 2026	0.88	0.88	0.88	0.88	0.88	-2.78%	-
Jan 22, 2026	0.90	0.90	0.90	0.90	0.90	5.26%	-
Jan 21, 2026	0.86	0.86	0.86	0.86	0.86	0.59%	-
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-	-
Jan 19, 2026	0.85	0.85	0.85	0.85	0.85	1.80%	-