FRA:4DN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.36	20.36	20.36	20.36	-	-0.10%	-
Jul 23, 2026	20.38	20.38	20.38	20.38	20.38	-1.16%	-
Jul 22, 2026	20.62	20.62	20.62	20.62	20.62	2.84%	-
Jul 21, 2026	20.05	20.05	20.05	20.05	20.05	-0.50%	-
Jul 20, 2026	20.15	20.15	20.15	20.15	20.15	2.23%	-
Jul 17, 2026	19.33	19.71	19.33	19.71	19.71	-0.15%	114
Jul 16, 2026	19.89	19.89	19.74	19.74	19.74	-1.45%	120
Jul 15, 2026	19.69	20.03	19.69	20.03	20.03	-13.06%	274
Jul 14, 2026	23.04	23.04	23.04	23.04	23.04	4.44%	-
Jul 13, 2026	22.06	22.06	22.06	22.06	22.06	-6.01%	-
Jul 10, 2026	23.47	23.47	23.47	23.47	23.47	3.26%	-
Jul 9, 2026	23.26	23.26	22.73	22.73	22.73	-0.13%	220
Jul 8, 2026	22.76	22.76	22.76	22.76	22.76	1.43%	-
Jul 7, 2026	22.18	22.44	22.18	22.44	22.44	-0.36%	204
Jul 6, 2026	22.52	22.52	22.52	22.52	22.52	0.13%	-
Jul 3, 2026	22.49	22.49	22.49	22.49	22.49	0.13%	-
Jul 2, 2026	22.46	22.46	22.46	22.46	22.46	1.13%	-
Jul 1, 2026	22.21	22.21	22.21	22.21	22.21	-2.72%	-
Jun 30, 2026	22.52	22.83	22.52	22.83	22.83	1.74%	65
Jun 29, 2026	22.44	22.44	22.44	22.44	22.44	5.80%	-
Jun 26, 2026	21.21	21.21	21.21	21.21	21.21	-3.77%	-
Jun 25, 2026	21.89	22.04	21.89	22.04	22.04	1.85%	25
Jun 24, 2026	21.64	21.64	21.64	21.64	21.64	5.92%	-
Jun 23, 2026	20.43	20.43	20.43	20.43	20.43	2.05%	-
Jun 22, 2026	20.02	20.02	20.02	20.02	20.02	-1.91%	-
Jun 19, 2026	20.01	20.41	20.01	20.41	20.41	-0.58%	120
Jun 18, 2026	20.53	20.53	20.53	20.53	20.53	-0.05%	-
Jun 17, 2026	18.83	20.54	18.83	20.54	20.54	8.08%	50
Jun 16, 2026	19.01	19.01	19.01	19.01	19.01	0.08%	-
Jun 15, 2026	18.99	18.99	18.99	18.99	18.99	5.32%	-
Jun 12, 2026	18.03	18.03	18.03	18.03	18.03	1.18%	-
Jun 11, 2026	17.82	17.82	17.82	17.82	17.82	0.51%	-
Jun 10, 2026	17.73	17.73	17.73	17.73	17.73	4.97%	-
Jun 9, 2026	16.89	16.89	16.89	16.89	16.89	-0.79%	-
Jun 8, 2026	16.60	17.03	16.37	17.03	17.03	0.35%	1,230
Jun 5, 2026	16.97	16.97	16.97	16.97	16.97	1.53%	-
Jun 4, 2026	16.71	16.71	16.71	16.71	16.71	2.23%	-
Jun 3, 2026	16.50	16.50	16.35	16.35	16.35	-7.21%	50
Jun 2, 2026	17.32	17.62	17.32	17.62	17.62	-2.03%	100
Jun 1, 2026	18.02	18.02	17.98	17.98	17.98	0.59%	100
May 29, 2026	17.88	17.88	17.88	17.88	17.88	3.74%	-
May 28, 2026	17.23	17.23	17.23	17.23	17.23	4.08%	-
May 27, 2026	16.56	16.56	16.56	16.56	16.56	2.79%	-
May 26, 2026	16.11	16.11	16.11	16.11	16.11	-0.49%	-
May 25, 2026	16.19	16.19	16.19	16.19	16.19	6.94%	-
May 22, 2026	15.02	15.14	15.02	15.14	15.14	-5.70%	80
May 21, 2026	16.05	16.05	16.05	16.05	16.05	3.45%	-
May 20, 2026	15.52	15.52	15.52	15.52	15.52	-0.42%	-
May 19, 2026	15.58	15.58	15.58	15.58	15.58	-0.67%	-
May 18, 2026	15.69	15.69	15.69	15.69	15.69	-6.41%	-