FRA:4DN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	21.12	21.12	21.12	21.12	-	2.47%	-
Aug 25, 2026	20.61	20.61	20.61	20.61	20.61	-2.04%	-
Aug 24, 2026	21.04	21.04	21.04	21.04	21.04	-0.47%	-
Aug 21, 2026	21.14	21.14	21.14	21.14	21.14	-3.07%	-
Aug 20, 2026	21.81	21.81	21.81	21.81	21.81	5.46%	-
Aug 19, 2026	20.68	20.68	20.68	20.68	20.68	0.19%	-
Aug 18, 2026	20.64	20.64	20.64	20.64	20.64	-1.20%	-
Aug 17, 2026	20.89	20.89	20.89	20.89	20.89	-1.79%	-
Aug 14, 2026	21.27	21.27	21.27	21.27	21.27	-2.16%	-
Aug 13, 2026	21.74	21.74	21.74	21.74	21.74	2.35%	-
Aug 12, 2026	21.24	21.24	21.24	21.24	21.24	-1.03%	-
Aug 11, 2026	21.46	21.46	21.46	21.46	21.46	0.61%	-
Aug 10, 2026	21.33	21.33	21.33	21.33	21.33	0.47%	-
Aug 7, 2026	21.23	21.23	21.23	21.23	21.23	1.05%	-
Aug 6, 2026	21.01	21.01	21.01	21.01	21.01	0.43%	-
Aug 5, 2026	20.92	20.92	20.92	20.92	20.92	4.55%	-
Aug 4, 2026	20.01	20.01	20.01	20.01	20.01	0.10%	-
Aug 3, 2026	19.99	19.99	19.99	19.99	19.99	-5.26%	-
Jul 31, 2026	21.10	21.10	21.10	21.10	21.10	1.83%	-
Jul 30, 2026	20.72	20.72	20.72	20.72	20.72	-0.86%	-
Jul 29, 2026	20.90	20.90	20.90	20.90	20.90	2.60%	-
Jul 28, 2026	20.37	20.37	20.37	20.37	20.37	-2.21%	-
Jul 27, 2026	20.42	20.83	20.42	20.83	20.83	2.31%	115
Jul 24, 2026	20.36	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%	-