FRA:1R4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.60	12.70	12.60	12.70	12.70	-1.55%	-
Jan 29, 2026	12.60	12.90	12.60	12.90	12.90	1.57%	1,323
Jan 28, 2026	12.70	12.70	12.70	12.70	12.70	-	-
Jan 27, 2026	12.60	12.70	12.60	12.70	12.70	0.79%	-
Jan 26, 2026	12.50	12.60	12.50	12.60	12.60	-	-
Jan 23, 2026	12.50	12.60	12.50	12.60	12.60	-	-
Jan 22, 2026	12.40	12.60	12.40	12.60	12.60	1.61%	-
Jan 21, 2026	12.30	12.40	12.30	12.40	12.40	0.81%	-
Jan 20, 2026	12.30	12.30	12.30	12.30	12.30	-1.60%	-
Jan 19, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Jan 16, 2026	12.60	12.60	12.60	12.60	12.60	-	-
Jan 15, 2026	12.40	12.60	12.40	12.60	12.60	-3.08%	-
Jan 14, 2026	12.30	13.00	12.30	13.00	13.00	4.84%	945
Jan 13, 2026	12.40	12.40	12.40	12.40	12.40	-	-
Jan 12, 2026	12.30	12.40	12.30	12.40	12.40	0.81%	-
Jan 9, 2026	12.20	12.30	12.20	12.30	12.30	0.82%	-
Jan 8, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jan 7, 2026	12.20	12.20	12.20	12.20	12.20	-	-
Jan 6, 2026	12.00	12.20	12.00	12.20	12.20	0.83%	-
Jan 5, 2026	11.90	12.10	11.90	12.10	12.10	1.68%	-
Jan 2, 2026	11.70	12.60	11.70	11.90	11.90	0.85%	300
Dec 30, 2025	11.70	11.80	11.70	11.80	11.80	-	-
Dec 29, 2025	11.60	11.80	11.60	11.80	11.80	-	-
Dec 23, 2025	11.70	11.80	11.70	11.80	11.80	-6.35%	-
Dec 22, 2025	11.60	12.60	11.60	12.60	12.60	8.62%	447
Dec 19, 2025	11.60	11.70	11.60	11.60	11.60	-	-
Dec 18, 2025	11.70	11.70	11.60	11.60	11.60	-8.66%	-
Dec 17, 2025	11.60	12.70	11.60	12.70	12.60	8.55%	150
Dec 16, 2025	11.60	11.70	11.60	11.70	11.61	0.86%	-
Dec 15, 2025	11.50	11.60	11.50	11.60	11.51	-	-
Dec 12, 2025	11.50	11.70	11.50	11.60	11.51	-	-
Dec 11, 2025	11.50	11.60	11.50	11.60	11.51	-	-
Dec 10, 2025	11.50	12.40	11.50	11.60	11.51	-	4
Dec 9, 2025	11.50	11.60	11.50	11.60	11.51	-0.85%	-
Dec 5, 2025	11.50	11.70	11.50	11.70	11.61	0.86%	-
Dec 4, 2025	11.40	11.60	11.40	11.60	11.51	1.75%	-
Dec 3, 2025	11.30	11.50	11.30	11.40	11.31	-	-
Dec 2, 2025	11.30	11.40	11.30	11.40	11.31	-	-
Dec 1, 2025	11.40	12.20	11.30	11.40	11.31	-0.87%	86
Nov 28, 2025	11.30	11.50	11.30	11.50	11.41	0.88%	-
Nov 27, 2025	11.30	11.40	11.20	11.40	11.31	1.79%	-
Nov 26, 2025	11.10	11.20	11.10	11.20	11.12	0.90%	-
Nov 25, 2025	11.00	11.90	11.00	11.10	11.02	-	61
Nov 24, 2025	11.10	11.10	11.10	11.10	11.02	-	-
Nov 21, 2025	11.10	11.10	11.00	11.10	11.02	-0.89%	-
Nov 20, 2025	11.00	11.20	11.00	11.20	11.12	0.90%	-
Nov 19, 2025	11.00	11.10	11.00	11.10	11.02	-	-
Nov 18, 2025	11.20	11.20	11.10	11.10	11.02	-3.48%	-
Nov 17, 2025	11.30	11.50	11.30	11.50	11.41	0.88%	-
Nov 14, 2025	11.40	11.50	11.40	11.40	11.31	-2.56%	-