FRA:4AM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	23.30	23.30	23.30	23.30	23.30	1.75%	-
Apr 22, 2026	22.90	22.90	22.90	22.90	22.90	-0.87%	-
Apr 21, 2026	22.90	23.10	22.90	23.10	23.10	5.96%	5
Apr 20, 2026	21.80	21.80	21.80	21.80	21.80	2.83%	-
Apr 17, 2026	21.20	21.20	21.20	21.20	21.20	-2.30%	-
Apr 16, 2026	21.70	21.70	21.70	21.70	21.70	-0.91%	-
Apr 15, 2026	21.80	21.90	21.80	21.90	21.90	3.79%	155
Apr 14, 2026	21.10	21.10	21.10	21.10	21.10	-5.80%	-
Apr 13, 2026	22.40	22.40	22.40	22.40	22.40	0.90%	-
Apr 10, 2026	22.20	22.20	22.20	22.20	22.20	2.78%	-
Apr 9, 2026	21.60	21.60	21.60	21.60	21.60	3.35%	-
Apr 8, 2026	20.90	20.90	20.90	20.90	20.90	1.46%	-
Apr 7, 2026	20.60	20.60	20.60	20.60	20.60	-1.62%	-
Apr 2, 2026	20.94	20.94	20.94	20.94	20.94	-5.25%	-
Apr 1, 2026	22.10	22.10	22.10	22.10	22.10	0.18%	-
Mar 31, 2026	21.74	22.06	21.74	22.06	22.06	-4.50%	220
Mar 30, 2026	23.10	23.10	23.10	23.10	23.10	-2.45%	-
Mar 27, 2026	23.68	23.68	23.68	23.68	23.68	-3.97%	-
Mar 26, 2026	24.66	24.66	24.66	24.66	24.66	0.65%	-
Mar 25, 2026	24.50	24.50	24.50	24.50	24.50	2.77%	-
Mar 24, 2026	23.84	23.84	23.84	23.84	23.84	5.49%	-
Mar 23, 2026	22.60	22.60	22.60	22.60	22.60	-2.08%	-
Mar 20, 2026	23.08	23.08	23.08	23.08	23.08	-0.60%	-
Mar 19, 2026	23.24	23.24	23.22	23.22	23.22	1.93%	400
Mar 18, 2026	22.78	22.78	22.78	22.78	22.78	3.17%	9
Mar 17, 2026	22.08	22.08	22.08	22.08	22.08	1.56%	-
Mar 16, 2026	21.74	21.74	21.74	21.74	21.74	-4.57%	-
Mar 13, 2026	22.78	22.78	22.78	22.78	22.78	2.98%	-
Mar 12, 2026	22.12	22.12	22.12	22.12	22.12	-2.47%	-
Mar 11, 2026	22.68	22.68	22.68	22.68	22.68	0.53%	-
Mar 10, 2026	22.34	22.56	22.34	22.56	22.56	6.02%	260
Mar 9, 2026	21.28	21.28	21.28	21.28	21.28	-8.67%	-
Mar 6, 2026	23.30	23.30	23.30	23.30	23.30	-3.16%	2,680
Mar 5, 2026	24.06	24.06	24.06	24.06	24.06	1.35%	-
Mar 4, 2026	23.74	23.74	23.74	23.74	23.74	-9.39%	-
Mar 3, 2026	26.20	26.20	26.20	26.20	26.20	1.95%	-
Mar 2, 2026	25.36	25.70	25.36	25.70	25.70	-3.96%	631
Feb 27, 2026	26.76	26.76	26.76	26.76	26.76	-3.04%	-
Feb 26, 2026	27.60	27.60	27.60	27.60	27.60	-1.78%	-
Feb 25, 2026	28.10	28.10	28.10	28.10	28.10	0.79%	-
Feb 24, 2026	27.88	27.88	27.88	27.88	27.88	-0.92%	-
Feb 23, 2026	28.14	28.14	28.14	28.14	28.14	-2.49%	-
Feb 20, 2026	28.86	28.86	28.86	28.86	28.86	4.19%	-
Feb 19, 2026	27.70	27.70	27.70	27.70	27.70	1.09%	-
Feb 18, 2026	27.40	27.40	27.40	27.40	27.40	0.15%	-
Feb 17, 2026	27.36	27.36	27.36	27.36	27.36	-0.80%	-
Feb 16, 2026	27.58	27.58	27.58	27.58	27.58	-1.01%	-
Feb 13, 2026	27.86	27.86	27.86	27.86	27.86	-1.90%	-
Feb 12, 2026	28.40	28.40	28.40	28.40	28.40	3.42%	-
Feb 11, 2026	27.46	27.46	27.46	27.46	27.46	1.48%	-