FRA:4DH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	24.60	24.60	24.60	24.60	24.60	-1.05%	-
Jun 25, 2026	24.86	24.86	24.86	24.86	24.86	-0.96%	-
Jun 24, 2026	25.10	25.10	25.10	25.10	25.10	-1.41%	-
Jun 23, 2026	25.61	25.61	25.46	25.46	25.46	1.11%	49
Jun 22, 2026	25.18	25.18	25.18	25.18	25.18	0.08%	-
Jun 19, 2026	25.16	25.16	25.16	25.16	25.16	1.94%	-
Jun 18, 2026	24.68	24.68	24.68	24.68	24.68	-3.82%	-
Jun 17, 2026	25.66	25.66	25.66	25.66	25.66	1.70%	-
Jun 16, 2026	25.23	25.23	25.23	25.23	25.23	-5.54%	-
Jun 15, 2026	26.71	26.71	26.71	26.71	26.71	3.41%	-
Jun 12, 2026	25.83	25.83	25.83	25.83	25.83	-15.64%	-
Jun 11, 2026	30.62	30.62	30.62	30.62	30.62	-2.02%	-
Jun 10, 2026	31.25	31.25	31.25	31.25	31.25	-1.14%	-
Jun 9, 2026	31.61	31.61	31.61	31.61	31.61	3.95%	-
Jun 8, 2026	30.41	30.41	30.41	30.41	30.41	-2.06%	-
Jun 5, 2026	31.05	31.05	31.05	31.05	31.05	-0.32%	-
Jun 4, 2026	31.15	31.15	31.15	31.15	31.15	-0.13%	-
Jun 3, 2026	31.19	31.19	31.19	31.19	31.19	6.09%	-
Jun 2, 2026	29.40	29.40	29.40	29.40	29.40	-2.71%	-
Jun 1, 2026	30.22	30.22	30.22	30.22	30.22	-2.01%	-
May 29, 2026	30.84	30.84	30.84	30.84	30.84	0.26%	-
May 28, 2026	30.76	30.76	30.76	30.76	30.76	2.43%	-
May 27, 2026	30.03	30.03	30.03	30.03	30.03	2.28%	-
May 26, 2026	29.36	29.36	29.36	29.36	29.36	-0.31%	-
May 25, 2026	29.45	29.45	29.45	29.45	29.45	1.48%	-
May 22, 2026	29.02	29.02	29.02	29.02	29.02	0.45%	-
May 21, 2026	28.89	28.89	28.89	28.89	28.89	5.09%	-
May 20, 2026	27.49	27.49	27.49	27.49	27.49	-2.69%	-
May 19, 2026	28.25	28.25	28.25	28.25	28.25	0.82%	-
May 18, 2026	28.02	28.02	28.02	28.02	28.02	-4.21%	-
May 15, 2026	29.25	29.25	29.25	29.25	29.25	0.48%	-
May 14, 2026	29.11	29.11	29.11	29.11	29.11	1.46%	-
May 13, 2026	28.69	28.69	28.69	28.69	28.69	0.74%	-
May 12, 2026	28.48	28.48	28.48	28.48	28.48	-2.63%	-
May 11, 2026	29.25	29.25	29.25	29.25	29.25	0.52%	-
May 8, 2026	29.10	29.10	29.10	29.10	29.10	-2.90%	-
May 7, 2026	30.07	30.07	30.07	30.07	29.97	2.28%	-
May 6, 2026	29.40	29.40	29.40	29.40	29.30	-0.27%	-
May 5, 2026	29.49	29.49	29.48	29.48	29.38	-3.03%	103
May 4, 2026	30.40	30.40	30.40	30.40	30.30	0.20%	-
Apr 30, 2026	30.34	30.34	30.34	30.34	30.24	-6.24%	-
Apr 29, 2026	31.98	32.36	31.98	32.36	32.25	-0.61%	45
Apr 28, 2026	32.56	32.56	32.56	32.56	32.45	-1.06%	-
Apr 27, 2026	32.91	32.91	32.91	32.91	32.80	0.86%	-
Apr 24, 2026	32.63	32.63	32.63	32.63	32.52	2.06%	-
Apr 23, 2026	31.97	31.97	31.97	31.97	31.86	-0.78%	-
Apr 22, 2026	32.22	32.22	32.22	32.22	32.11	0.85%	-
Apr 21, 2026	31.95	31.95	31.95	31.95	31.84	3.03%	-
Apr 20, 2026	31.01	31.01	31.01	31.01	30.90	4.20%	-
Apr 17, 2026	29.76	29.76	29.76	29.76	29.66	-0.10%	-