FRA:4BV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	25.39	25.39	25.39	25.39	-	-4.91%	-
Apr 22, 2026	26.70	26.70	26.70	26.70	26.70	-7.39%	-
Apr 21, 2026	28.83	28.83	28.83	28.83	28.83	-0.07%	-
Apr 20, 2026	28.85	28.85	28.85	28.85	28.85	0.45%	-
Apr 17, 2026	28.72	28.72	28.72	28.72	28.72	2.17%	-
Apr 16, 2026	28.11	28.11	28.11	28.11	28.11	1.81%	-
Apr 15, 2026	27.61	27.61	27.61	27.61	27.61	2.03%	-
Apr 14, 2026	27.06	27.06	27.06	27.06	27.06	0.93%	-
Apr 13, 2026	26.81	26.81	26.81	26.81	26.81	-0.45%	-
Apr 10, 2026	26.93	26.93	26.93	26.93	26.93	-0.88%	-
Apr 9, 2026	27.17	27.17	27.17	27.17	27.17	-1.13%	-
Apr 8, 2026	27.52	27.52	27.48	27.48	27.48	4.45%	400
Apr 7, 2026	26.31	26.31	26.31	26.31	26.31	1.82%	-
Apr 2, 2026	25.84	25.84	25.84	25.84	25.84	-0.62%	-
Apr 1, 2026	26.00	26.00	26.00	26.00	26.00	-1.52%	-
Mar 31, 2026	26.40	26.40	26.40	26.40	26.40	2.01%	-
Mar 30, 2026	25.88	25.88	25.88	25.88	25.88	-2.04%	-
Mar 27, 2026	26.42	26.42	26.42	26.42	26.42	0.99%	-
Mar 26, 2026	26.16	26.16	26.16	26.16	26.16	0.31%	-
Mar 25, 2026	26.08	26.08	26.08	26.08	26.08	0.69%	-
Mar 24, 2026	25.90	25.90	25.90	25.90	25.90	-0.31%	-
Mar 23, 2026	25.98	25.98	25.98	25.98	25.98	-2.55%	-
Mar 20, 2026	26.66	26.66	26.66	26.66	26.66	-0.52%	-
Mar 19, 2026	26.80	26.80	26.80	26.80	26.80	-3.46%	-
Mar 18, 2026	27.76	27.76	27.76	27.76	27.76	0.95%	-
Mar 17, 2026	27.50	27.50	27.50	27.50	27.50	-2.27%	-
Mar 16, 2026	28.14	28.14	28.14	28.14	28.14	0.36%	-
Mar 13, 2026	28.04	28.04	28.04	28.04	28.04	-	-
Mar 12, 2026	28.04	28.04	28.04	28.04	28.04	-0.92%	-
Mar 11, 2026	28.30	28.30	28.30	28.30	28.30	-1.60%	-
Mar 10, 2026	28.76	28.76	28.76	28.76	28.76	2.64%	-
Mar 9, 2026	28.02	28.02	28.02	28.02	28.02	-3.11%	-
Mar 6, 2026	28.92	28.92	28.92	28.92	28.92	-0.07%	-
Mar 5, 2026	28.94	28.94	28.94	28.94	28.94	2.41%	-
Mar 4, 2026	28.26	28.26	28.26	28.26	28.26	-3.02%	-
Mar 3, 2026	29.14	29.14	29.14	29.14	29.14	1.60%	-
Mar 2, 2026	28.68	28.68	28.68	28.68	28.68	-1.92%	-
Feb 27, 2026	29.24	29.24	29.24	29.24	29.24	2.38%	-
Feb 26, 2026	28.56	28.56	28.56	28.56	28.56	2.88%	-
Feb 25, 2026	27.76	27.76	27.76	27.76	27.76	1.61%	-
Feb 24, 2026	27.32	27.32	27.32	27.32	27.32	-0.58%	-
Feb 23, 2026	27.48	27.48	27.48	27.48	27.48	-	-
Feb 20, 2026	27.48	27.48	27.48	27.48	27.48	0.66%	-
Feb 19, 2026	27.30	27.30	27.30	27.30	27.30	0.37%	-
Feb 18, 2026	27.20	27.20	27.20	27.20	27.20	1.27%	-
Feb 17, 2026	26.86	26.86	26.86	26.86	26.86	-0.96%	-
Feb 16, 2026	27.12	27.12	27.12	27.12	27.12	0.74%	-
Feb 13, 2026	26.92	26.92	26.92	26.92	26.92	-2.32%	-
Feb 12, 2026	27.56	27.56	27.56	27.56	27.56	-1.36%	-
Feb 11, 2026	28.14	28.14	27.94	27.94	27.94	-0.85%	1,900