FRA:1R4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.80	13.80	13.80	13.80	-	-	-
Jun 2, 2026	13.60	13.80	13.60	13.80	13.80	1.47%	-
Jun 1, 2026	13.70	13.70	13.60	13.60	13.60	-1.45%	-
May 29, 2026	13.60	13.80	13.60	13.80	13.80	0.73%	-
May 28, 2026	13.60	13.70	13.60	13.70	13.70	-0.72%	-
May 27, 2026	13.60	13.80	13.60	13.80	13.80	0.73%	-
May 26, 2026	13.50	13.70	13.50	13.70	13.70	1.48%	-
May 25, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	-
May 22, 2026	13.40	13.60	13.40	13.60	13.60	1.49%	-
May 21, 2026	13.30	13.70	13.30	13.40	13.40	1.52%	1,692
May 20, 2026	13.10	13.20	13.10	13.20	13.20	-0.75%	-
May 19, 2026	13.20	13.30	13.20	13.30	13.30	0.76%	-
May 18, 2026	13.00	13.20	13.00	13.20	13.20	0.76%	-
May 15, 2026	13.20	13.20	13.10	13.10	13.10	-2.24%	-
May 14, 2026	13.20	13.40	13.20	13.40	13.40	2.29%	-
May 13, 2026	13.00	13.10	13.00	13.10	13.10	-	-
May 12, 2026	13.10	13.10	13.10	13.10	13.10	-1.50%	-
May 11, 2026	13.20	13.30	13.20	13.30	13.30	-	-
May 8, 2026	13.30	13.30	13.20	13.30	13.30	-0.75%	98
May 7, 2026	13.30	13.40	13.30	13.40	13.40	0.75%	-
May 6, 2026	13.10	13.30	13.10	13.30	13.30	1.53%	-
May 5, 2026	13.10	13.10	13.10	13.10	13.10	-	-
May 4, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	-
Apr 30, 2026	12.70	13.00	12.70	13.00	13.00	0.78%	-
Apr 29, 2026	12.90	13.00	12.90	12.90	12.90	-0.77%	-
Apr 28, 2026	13.00	13.10	13.00	13.00	13.00	-	-
Apr 27, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 24, 2026	13.10	13.10	13.00	13.00	13.00	-0.76%	-
Apr 23, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Apr 22, 2026	13.00	13.10	13.00	13.10	13.10	-	-
Apr 21, 2026	12.90	13.10	12.90	13.10	13.10	-	-
Apr 20, 2026	13.20	13.20	13.10	13.10	13.10	1.55%	-
Apr 17, 2026	12.90	12.90	12.90	12.90	12.90	-0.77%	-
Apr 16, 2026	12.80	13.00	12.80	13.00	13.00	1.56%	-
Apr 15, 2026	12.80	12.80	12.80	12.80	12.80	-	-
Apr 14, 2026	12.50	12.80	12.50	12.80	12.80	2.40%	-
Apr 13, 2026	12.50	12.50	12.50	12.50	12.50	-1.57%	-
Apr 10, 2026	12.50	12.70	12.50	12.70	12.70	1.60%	-
Apr 9, 2026	12.60	12.60	12.50	12.50	12.50	-1.57%	-
Apr 8, 2026	12.00	12.70	12.00	12.70	12.70	4.96%	-
Apr 7, 2026	12.00	12.10	12.00	12.10	12.10	0.83%	-
Apr 2, 2026	12.10	12.10	12.00	12.00	12.00	-0.83%	-
Apr 1, 2026	11.70	12.10	11.70	12.10	12.10	2.54%	-
Mar 31, 2026	11.60	11.80	11.60	11.80	11.80	1.72%	-
Mar 30, 2026	11.60	11.70	11.60	11.60	11.60	-0.85%	-
Mar 27, 2026	11.80	11.80	11.70	11.70	11.70	-2.50%	-
Mar 26, 2026	12.10	12.10	12.00	12.00	12.00	-	-
Mar 25, 2026	11.80	12.00	11.80	12.00	12.00	1.69%	-
Mar 24, 2026	11.80	11.80	11.80	11.80	11.80	2.61%	-
Mar 23, 2026	11.70	11.70	11.50	11.50	11.50	-3.36%	-