FRA:4CN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.42	0.42	0.42	0.42	0.42	-0.48%	-
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	0.48%	-
Mar 25, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	-
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Mar 23, 2026	0.44	0.46	0.42	0.43	0.43	-2.29%	7,927
Mar 20, 2026	0.45	0.45	0.44	0.44	0.44	-3.54%	-
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 18, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Mar 17, 2026	0.47	0.47	0.45	0.45	0.45	-2.16%	-
Mar 16, 2026	0.46	0.49	0.46	0.46	0.46	2.65%	-
Mar 13, 2026	0.46	0.46	0.45	0.45	0.45	-2.59%	-
Mar 12, 2026	0.48	0.48	0.46	0.46	0.46	-2.52%	-
Mar 11, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	-
Mar 10, 2026	0.49	0.49	0.49	0.49	0.49	-0.41%	-
Mar 9, 2026	0.49	0.49	0.49	0.49	0.49	-2.01%	-
Mar 6, 2026	0.50	0.51	0.50	0.50	0.50	-1.39%	-
Mar 5, 2026	0.51	0.51	0.51	0.51	0.51	-0.98%	-
Mar 4, 2026	0.52	0.52	0.51	0.51	0.51	-2.86%	3,643
Mar 3, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	-
Mar 2, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 27, 2026	0.56	0.56	0.54	0.54	0.54	-3.60%	-
Feb 26, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 25, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 23, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Feb 20, 2026	0.55	0.56	0.55	0.56	0.56	-0.89%	-
Feb 19, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Feb 18, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	-
Feb 17, 2026	0.56	0.56	0.55	0.56	0.56	-	-
Feb 16, 2026	0.58	0.58	0.56	0.56	0.56	-3.48%	-
Feb 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Feb 12, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Feb 11, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	-
Feb 10, 2026	0.59	0.59	0.58	0.58	0.58	-0.86%	-
Feb 9, 2026	0.58	0.59	0.58	0.58	0.58	3.57%	-
Feb 6, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	-
Feb 5, 2026	0.58	0.58	0.57	0.57	0.57	-	-
Feb 4, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	-
Feb 3, 2026	0.59	0.59	0.57	0.58	0.58	2.65%	424
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	-
Jan 30, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	-
Jan 29, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	-
Jan 28, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jan 27, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	-
Jan 26, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Jan 23, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	-
Jan 22, 2026	0.55	0.57	0.55	0.55	0.55	-2.65%	-
Jan 21, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	-
Jan 20, 2026	0.54	0.58	0.54	0.58	0.58	6.42%	800
Jan 19, 2026	0.55	0.56	0.54	0.55	0.55	-0.91%	1,000