FRA:4850 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	39.40	39.40	39.40	39.40	-	-0.51%	-
Jul 27, 2026	39.00	39.60	38.60	39.60	39.60	5.88%	407
Jul 24, 2026	37.20	37.40	37.20	37.40	37.40	-	-
Jul 23, 2026	37.40	37.40	37.40	37.40	37.40	0.54%	-
Jul 22, 2026	37.40	37.40	37.20	37.20	37.20	-1.59%	-
Jul 21, 2026	37.80	37.80	37.40	37.80	37.80	-	-
Jul 20, 2026	37.80	39.00	37.80	37.80	37.80	-2.07%	250
Jul 17, 2026	38.40	38.60	38.40	38.60	38.60	3.21%	-
Jul 16, 2026	37.40	37.40	37.40	37.40	37.40	-2.09%	-
Jul 15, 2026	37.00	38.20	37.00	38.20	38.20	3.24%	45
Jul 14, 2026	37.80	37.80	37.00	37.00	37.00	-1.60%	200
Jul 13, 2026	37.40	37.60	37.40	37.60	37.60	1.08%	335
Jul 10, 2026	36.80	37.20	36.80	37.20	37.20	1.09%	-
Jul 9, 2026	36.80	36.80	36.80	36.80	36.80	-0.54%	-
Jul 8, 2026	39.00	39.00	37.00	37.00	37.00	-5.13%	100
Jul 7, 2026	38.60	39.00	38.60	39.00	39.00	0.52%	-
Jul 6, 2026	39.00	39.00	38.80	38.80	38.80	-	-
Jul 3, 2026	38.80	38.80	38.80	38.80	38.80	3.19%	-
Jul 2, 2026	37.80	37.80	37.40	37.60	37.60	-1.05%	8
Jul 1, 2026	37.40	38.00	37.40	38.00	38.00	0.53%	-
Jun 30, 2026	37.20	37.80	37.20	37.80	37.80	2.16%	78
Jun 29, 2026	37.20	37.40	37.00	37.00	37.00	-1.07%	34
Jun 26, 2026	37.20	37.40	37.00	37.40	37.40	-1.58%	55
Jun 25, 2026	36.20	38.00	36.00	38.00	38.00	7.34%	370
Jun 24, 2026	35.20	35.40	35.20	35.40	35.40	-	-
Jun 23, 2026	35.00	35.40	35.00	35.40	35.40	-0.56%	-
Jun 22, 2026	35.40	35.60	35.40	35.60	35.60	0.56%	14
Jun 19, 2026	35.40	35.40	35.40	35.40	35.40	1.14%	-
Jun 18, 2026	35.20	35.20	35.00	35.00	35.00	-1.13%	-
Jun 17, 2026	35.60	35.60	35.40	35.40	35.40	-	-
Jun 16, 2026	35.40	35.80	35.20	35.40	35.40	0.57%	45
Jun 15, 2026	34.80	35.60	34.80	35.20	35.20	-	589
Jun 12, 2026	34.00	35.20	34.00	35.20	35.20	3.53%	225
Jun 11, 2026	33.40	34.00	33.00	34.00	34.00	2.41%	244
Jun 10, 2026	33.20	33.20	33.00	33.20	33.20	1.22%	-
Jun 9, 2026	32.40	32.80	32.40	32.80	32.80	0.61%	61
Jun 8, 2026	33.60	33.60	32.60	32.60	32.60	1.24%	309
Jun 5, 2026	32.00	32.20	32.00	32.20	32.20	-0.62%	-
Jun 4, 2026	32.60	32.60	32.40	32.40	32.40	-1.82%	-
Jun 3, 2026	32.60	33.00	32.60	33.00	33.00	1.85%	-
Jun 2, 2026	32.20	32.40	32.20	32.40	32.40	-0.61%	100
Jun 1, 2026	33.80	33.80	32.60	32.60	32.60	-2.40%	50
May 29, 2026	33.40	33.80	33.20	33.40	33.40	-	127
May 28, 2026	34.00	34.00	33.40	33.40	33.40	1.70%	500
May 27, 2026	33.80	33.80	33.20	33.40	32.84	0.60%	17
May 26, 2026	33.60	33.60	33.20	33.20	32.64	-1.19%	-
May 25, 2026	34.00	34.20	33.60	33.60	33.04	1.82%	3,020
May 22, 2026	32.80	33.20	32.80	33.00	32.45	3.12%	91
May 21, 2026	32.40	32.40	32.00	32.00	31.46	1.27%	237
May 20, 2026	31.40	31.80	31.40	31.60	31.07	-1.25%	37