FRA:2B4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.76	19.76	19.70	19.70	19.70	-0.40%	800
Sep 17, 2026	20.18	20.24	19.78	19.78	19.78	3.02%	1,025
Sep 16, 2026	19.20	19.20	19.20	19.20	19.20	-0.16%	130
Sep 15, 2026	19.51	19.51	19.23	19.23	19.23	-1.38%	640
Sep 14, 2026	19.52	20.00	19.50	19.50	19.50	-1.27%	2,000
Sep 11, 2026	20.12	20.12	19.62	19.75	19.75	-1.45%	1,021
Sep 10, 2026	20.18	20.18	20.04	20.04	20.04	-0.99%	-
Sep 9, 2026	20.08	20.24	20.08	20.24	20.24	0.10%	120
Sep 8, 2026	20.34	20.34	20.22	20.22	20.22	-0.49%	40
Sep 7, 2026	20.32	20.32	20.32	20.32	20.32	-2.50%	-
Sep 4, 2026	20.84	20.84	20.84	20.84	20.84	-0.48%	-
Sep 3, 2026	20.40	20.96	20.40	20.94	20.94	3.46%	250
Sep 2, 2026	20.24	20.24	20.24	20.24	20.24	-0.78%	-
Sep 1, 2026	19.78	20.40	19.78	20.40	20.40	-0.39%	-
Aug 31, 2026	20.48	20.48	20.48	20.48	20.48	-0.49%	-
Aug 28, 2026	20.58	20.58	20.58	20.58	20.58	-0.29%	-
Aug 27, 2026	19.93	20.64	19.93	20.64	20.64	1.78%	90
Aug 26, 2026	20.28	20.28	20.28	20.28	20.28	0.10%	-
Aug 25, 2026	19.53	20.26	19.53	20.26	20.26	2.37%	600
Aug 24, 2026	19.57	19.91	19.48	19.79	19.79	1.91%	914
Aug 21, 2026	20.08	20.08	18.47	19.42	19.42	-4.15%	350
Aug 20, 2026	20.70	20.70	20.26	20.26	20.26	0.90%	156
Aug 19, 2026	20.08	20.08	20.08	20.08	20.08	-0.20%	-
Aug 18, 2026	20.46	20.76	20.12	20.12	20.12	-2.14%	830
Aug 17, 2026	20.30	20.56	20.16	20.56	20.56	1.18%	633
Aug 14, 2026	20.34	20.34	20.32	20.32	20.32	-1.55%	-
Aug 13, 2026	20.36	20.64	20.36	20.64	20.64	0.49%	-
Aug 12, 2026	20.54	20.54	20.54	20.54	20.54	-0.58%	-
Aug 11, 2026	20.12	20.66	20.12	20.66	20.66	3.30%	300
Aug 10, 2026	20.26	20.26	20.00	20.00	20.00	-2.72%	820
Aug 7, 2026	20.18	20.56	20.18	20.56	20.56	2.49%	175
Aug 6, 2026	20.32	20.32	20.06	20.06	20.06	-3.28%	-
Aug 5, 2026	20.34	20.74	20.34	20.74	20.74	-1.33%	171
Aug 4, 2026	21.02	21.02	21.02	21.02	21.02	1.25%	-
Aug 3, 2026	20.76	20.76	20.76	20.76	20.76	1.17%	-
Jul 31, 2026	20.52	20.52	20.52	20.52	20.52	2.96%	-
Jul 30, 2026	19.93	19.93	19.93	19.93	19.93	-1.14%	10
Jul 29, 2026	19.49	20.16	19.49	20.16	20.16	8.68%	157
Jul 28, 2026	18.55	18.55	18.55	18.55	18.55	-0.48%	-
Jul 27, 2026	18.64	18.64	18.64	18.64	18.64	2.03%	-
Jul 24, 2026	18.27	18.27	18.27	18.27	18.27	-0.11%	-
Jul 23, 2026	18.74	18.74	18.29	18.29	18.29	2.24%	54
Jul 22, 2026	17.89	17.89	17.89	17.89	17.89	0.17%	-
Jul 21, 2026	17.86	17.86	17.86	17.86	17.86	-0.89%	-
Jul 20, 2026	18.02	18.02	18.02	18.02	18.02	-0.88%	-
Jul 17, 2026	18.08	18.18	18.08	18.18	18.18	-1.73%	140
Jul 16, 2026	19.40	19.40	18.50	18.50	18.50	-7.41%	1
Jul 15, 2026	20.86	20.86	19.98	19.98	19.98	-6.11%	107
Jul 14, 2026	21.28	21.28	21.28	21.28	21.28	-1.02%	218
Jul 13, 2026	21.50	21.50	21.50	21.50	21.50	-0.28%	-