FRA:4DN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.45	17.45	17.45	17.45	17.45	-0.17%	-
Sep 17, 2026	17.48	17.48	17.48	17.48	17.48	-0.46%	-
Sep 16, 2026	17.54	17.56	17.54	17.56	17.56	-3.14%	171
Sep 15, 2026	18.13	18.13	18.13	18.13	18.13	1.26%	-
Sep 14, 2026	17.90	17.90	17.90	17.90	17.90	-2.61%	-
Sep 11, 2026	18.38	18.38	18.38	18.38	18.38	-0.33%	-
Sep 10, 2026	18.44	18.44	18.44	18.44	18.44	-1.55%	-
Sep 9, 2026	18.84	18.84	18.73	18.73	18.73	-2.01%	180
Sep 8, 2026	18.88	19.12	18.84	19.12	19.12	0.82%	914
Sep 7, 2026	18.96	18.96	18.96	18.96	18.96	-2.49%	-
Sep 4, 2026	19.45	19.45	19.45	19.45	19.45	-0.36%	-
Sep 3, 2026	19.52	19.52	19.52	19.52	19.52	-1.74%	-
Sep 2, 2026	19.86	19.86	19.86	19.86	19.86	-2.12%	-
Sep 1, 2026	20.29	20.29	20.29	20.29	20.29	-0.54%	-
Aug 31, 2026	20.40	20.40	20.40	20.40	20.40	-2.44%	-
Aug 28, 2026	20.91	20.91	20.91	20.91	20.91	-0.38%	-
Aug 27, 2026	20.99	20.99	20.99	20.99	20.99	-0.62%	-
Aug 26, 2026	21.12	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%	-