FRA:1M4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	12.76	12.76	12.76	12.76	-	2.33%	-
Jul 27, 2026	12.47	12.47	12.47	12.47	12.47	0.56%	-
Jul 24, 2026	12.40	12.40	12.40	12.40	12.40	0.69%	-
Jul 23, 2026	12.32	12.32	12.32	12.32	12.32	-3.11%	-
Jul 22, 2026	12.71	12.71	12.71	12.71	12.71	-1.82%	-
Jul 21, 2026	12.95	12.95	12.95	12.95	12.95	4.44%	-
Jul 20, 2026	12.40	12.40	12.40	12.40	12.40	-2.59%	-
Jul 17, 2026	12.73	12.73	12.73	12.73	12.73	-4.43%	-
Jul 16, 2026	13.16	13.32	13.16	13.32	13.32	2.46%	2,000
Jul 15, 2026	13.00	13.00	13.00	13.00	13.00	-5.87%	-
Jul 14, 2026	13.50	13.81	13.50	13.81	13.81	3.52%	4,000
Jul 13, 2026	13.34	13.34	13.34	13.34	13.34	-	-
Jul 10, 2026	13.34	13.34	13.34	13.34	13.34	-4.72%	-
Jul 9, 2026	14.00	14.00	14.00	14.00	14.00	2.23%	-
Jul 8, 2026	13.69	13.69	13.69	13.69	13.69	-1.69%	-
Jul 7, 2026	13.93	13.93	13.93	13.93	13.93	7.95%	-
Jul 6, 2026	12.98	12.98	12.90	12.90	12.90	-0.58%	100
Jul 3, 2026	12.98	12.98	12.98	12.98	12.98	-1.07%	-
Jul 2, 2026	13.12	13.12	13.12	13.12	13.12	1.51%	-
Jul 1, 2026	12.92	12.92	12.92	12.92	12.92	-1.49%	-
Jun 30, 2026	13.12	13.12	13.12	13.12	13.12	0.42%	-
Jun 29, 2026	13.06	13.06	13.06	13.06	13.06	4.44%	-
Jun 26, 2026	12.51	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%	-