FRA:4AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.27	0.27	0.27	0.27	0.27	3.07%	-
Mar 26, 2026	0.26	0.26	0.26	0.26	0.26	-19.20%	1,235
Mar 25, 2026	0.32	0.32	0.32	0.32	0.32	6.60%	-
Mar 24, 2026	0.31	0.31	0.30	0.30	0.30	-30.50%	-
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	-
Mar 20, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	3.66%	-
Mar 18, 2026	0.44	0.44	0.44	0.44	0.44	0.69%	-
Mar 17, 2026	0.43	0.43	0.43	0.43	0.43	0.46%	-
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	-2.70%	-
Mar 13, 2026	0.44	0.44	0.44	0.44	0.44	-0.22%	-
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	-
Mar 11, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	-
Mar 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.96%	-
Mar 9, 2026	0.45	0.45	0.45	0.45	0.45	3.42%	2,000
Mar 6, 2026	0.44	0.44	0.44	0.44	0.44	-3.73%	-
Mar 5, 2026	0.46	0.46	0.46	0.46	0.46	5.80%	-
Mar 4, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-3.71%	-
Mar 2, 2026	0.46	0.46	0.46	0.46	0.46	6.26%	-
Feb 27, 2026	0.45	0.45	0.43	0.43	0.43	-3.36%	-
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	4.69%	-
Feb 25, 2026	0.43	0.43	0.43	0.43	0.43	-	500
Feb 24, 2026	0.43	0.43	0.43	0.43	0.43	-11.06%	-
Feb 23, 2026	0.48	0.48	0.48	0.48	0.48	0.63%	-
Feb 20, 2026	0.48	0.48	0.48	0.48	0.48	-3.25%	-
Feb 19, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	-
Feb 18, 2026	0.47	0.49	0.47	0.49	0.49	9.19%	2,150
Feb 17, 2026	0.45	0.45	0.45	0.45	0.45	3.96%	-
Feb 16, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	-
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	2.66%	-
Feb 12, 2026	0.41	0.41	0.41	0.41	0.41	-1.43%	-
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	-3.01%	-
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-0.78%	-
Feb 9, 2026	0.43	0.44	0.43	0.44	0.44	-19.22%	7,519
Feb 6, 2026	0.55	0.55	0.54	0.54	0.54	-4.43%	930
Feb 5, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Feb 4, 2026	0.56	0.56	0.56	0.56	0.56	1.44%	-
Feb 3, 2026	0.55	0.55	0.55	0.55	0.55	4.73%	-
Feb 2, 2026	0.53	0.53	0.53	0.53	0.53	-0.56%	-
Jan 30, 2026	0.53	0.53	0.53	0.53	0.53	-10.89%	-
Jan 29, 2026	0.60	0.60	0.60	0.60	0.60	9.94%	-
Jan 28, 2026	0.54	0.54	0.54	0.54	0.54	-4.90%	-
Jan 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.55%	-
Jan 26, 2026	0.58	0.58	0.58	0.58	0.58	2.47%	-
Jan 23, 2026	0.57	0.57	0.57	0.57	0.57	1.25%	-
Jan 22, 2026	0.56	0.56	0.56	0.56	0.56	0.36%	-
Jan 21, 2026	0.56	0.56	0.56	0.56	0.56	-1.76%	1
Jan 20, 2026	0.57	0.57	0.57	0.57	0.57	-1.73%	-
Jan 19, 2026	0.57	0.58	0.57	0.58	0.58	2.67%	165