FRA:1M4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.51	12.51	12.51	12.51	-	-1.46%	-
Jun 25, 2026	12.69	12.69	12.69	12.69	12.69	-1.13%	-
Jun 24, 2026	12.84	12.84	12.84	12.84	12.84	2.11%	-
Jun 23, 2026	12.57	12.57	12.57	12.57	12.57	-3.01%	-
Jun 22, 2026	12.96	12.96	12.96	12.96	12.96	-0.12%	-
Jun 19, 2026	12.98	12.98	12.98	12.98	12.98	0.66%	-
Jun 18, 2026	12.89	12.89	12.89	12.89	12.89	-4.20%	-
Jun 17, 2026	13.46	13.46	13.46	13.46	13.46	-1.18%	-
Jun 16, 2026	13.62	13.62	13.62	13.62	13.62	-0.80%	-
Jun 15, 2026	13.73	13.73	13.73	13.73	13.73	-5.41%	-
Jun 12, 2026	14.51	14.51	14.51	14.51	14.51	-	-
Jun 11, 2026	14.51	14.51	14.51	14.51	14.51	0.80%	-
Jun 10, 2026	14.18	14.40	14.18	14.40	14.40	7.95%	100
Jun 9, 2026	13.34	13.34	13.34	13.34	13.34	0.79%	-
Jun 8, 2026	11.77	13.23	11.77	13.23	13.23	6.35%	700
Jun 5, 2026	12.10	12.44	12.10	12.44	12.44	8.65%	200
Jun 4, 2026	11.45	11.45	11.45	11.45	11.45	-2.92%	-
Jun 3, 2026	11.80	11.80	11.80	11.80	11.80	1.20%	-
Jun 2, 2026	11.66	11.66	11.66	11.66	11.66	3.97%	-
Jun 1, 2026	11.21	11.21	11.21	11.21	11.21	1.17%	100
May 29, 2026	11.08	11.08	11.08	11.08	11.08	0.41%	-
May 28, 2026	11.04	11.04	11.04	11.04	11.04	-	-
May 27, 2026	11.04	11.04	11.04	11.04	11.04	-0.94%	-
May 26, 2026	11.14	11.14	11.14	11.14	11.14	-0.04%	-
May 25, 2026	11.15	11.15	11.15	11.15	11.15	0.54%	-
May 22, 2026	11.09	11.09	11.09	11.09	11.09	-2.03%	-
May 21, 2026	11.32	11.32	11.32	11.32	11.32	0.04%	-
May 20, 2026	11.31	11.31	11.31	11.31	11.31	1.12%	-
May 19, 2026	11.19	11.19	11.19	11.19	11.19	5.57%	-
May 18, 2026	10.60	10.60	10.60	10.60	10.60	-1.40%	-
May 15, 2026	10.75	10.75	10.75	10.75	10.75	2.04%	-
May 14, 2026	10.53	10.53	10.53	10.53	10.53	-2.41%	-
May 13, 2026	10.79	10.79	10.79	10.79	10.79	-3.62%	-
May 12, 2026	10.71	11.20	10.71	11.20	11.20	1.13%	1,000
May 11, 2026	11.07	11.07	11.07	11.07	11.07	-4.61%	-
May 8, 2026	11.61	11.61	11.61	11.61	11.61	-0.17%	-
May 7, 2026	11.63	11.63	11.63	11.63	11.63	0.61%	-
May 6, 2026	11.33	11.61	11.33	11.56	11.56	1.27%	1,000
May 5, 2026	11.41	11.41	11.41	11.41	11.41	3.12%	-
May 4, 2026	11.07	11.07	11.07	11.07	11.07	4.24%	-
Apr 30, 2026	10.62	10.62	10.62	10.62	10.62	1.58%	-
Apr 29, 2026	10.45	10.45	10.45	10.45	10.45	-8.33%	-
Apr 28, 2026	11.81	11.81	11.40	11.40	11.40	-0.44%	200
Apr 27, 2026	11.45	11.45	11.45	11.45	11.45	-	50
Apr 24, 2026	11.05	11.45	11.05	11.45	11.45	1.64%	500
Apr 23, 2026	11.05	11.35	10.70	11.27	11.27	-14.46%	910
Apr 22, 2026	14.23	14.23	13.17	13.17	13.17	-10.56%	250
Apr 21, 2026	14.73	14.73	14.73	14.73	14.73	1.31%	-
Apr 20, 2026	14.54	14.54	14.54	14.54	14.54	-4.03%	-
Apr 17, 2026	15.15	15.15	15.15	15.15	15.15	4.92%	-