FRA:4EF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	1.32%	-
Mar 26, 2026	0.48	0.48	0.46	0.46	0.46	-3.80%	-
Mar 25, 2026	0.46	0.47	0.46	0.47	0.47	8.72%	-
Mar 24, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	-
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-6.47%	-
Mar 20, 2026	0.46	0.46	0.46	0.46	0.46	-8.12%	-
Mar 19, 2026	0.51	0.51	0.51	0.51	0.51	6.54%	-
Mar 18, 2026	0.46	0.47	0.46	0.47	0.47	1.28%	-
Mar 17, 2026	0.44	0.47	0.44	0.47	0.47	-2.90%	6,000
Mar 16, 2026	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Mar 13, 2026	0.49	0.49	0.49	0.49	0.49	-3.76%	-
Mar 12, 2026	0.50	0.51	0.50	0.51	0.51	1.41%	-
Mar 11, 2026	0.50	0.50	0.50	0.50	0.50	-4.23%	-
Mar 10, 2026	0.49	0.52	0.49	0.52	0.52	5.69%	3,900
Mar 9, 2026	0.49	0.49	0.49	0.49	0.49	-2.57%	-
Mar 6, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Mar 5, 2026	0.52	0.52	0.51	0.51	0.51	5.21%	-
Mar 4, 2026	0.55	0.60	0.48	0.48	0.48	-17.95%	2,100
Mar 3, 2026	0.57	0.59	0.57	0.59	0.59	11.43%	1,700
Mar 2, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	-
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-6.19%	-
Feb 26, 2026	0.54	0.59	0.54	0.57	0.57	-0.88%	2,000
Feb 25, 2026	0.53	0.57	0.53	0.57	0.57	1.79%	900
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	-
Feb 23, 2026	0.50	0.55	0.50	0.55	0.55	5.83%	932
Feb 20, 2026	0.52	0.52	0.52	0.52	0.52	-1.90%	-
Feb 19, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	-
Feb 18, 2026	0.53	0.54	0.53	0.54	0.54	3.85%	1,800
Feb 17, 2026	0.53	0.53	0.52	0.52	0.52	-7.96%	-
Feb 16, 2026	0.52	0.57	0.52	0.57	0.57	17.71%	4,000
Feb 13, 2026	0.47	0.48	0.47	0.48	0.48	-2.83%	-
Feb 12, 2026	0.46	0.49	0.46	0.49	0.49	-5.90%	-
Feb 11, 2026	0.52	0.54	0.52	0.53	0.53	-13.93%	5,000
Feb 10, 2026	0.61	0.61	0.61	0.61	0.61	17.31%	-
Feb 9, 2026	0.53	0.53	0.51	0.52	0.52	1.96%	9,800
Feb 6, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	-
Feb 5, 2026	0.55	0.60	0.49	0.49	0.49	-7.55%	14,428
Feb 4, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	-
Feb 3, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Feb 2, 2026	0.55	0.56	0.55	0.56	0.56	-	-
Jan 30, 2026	0.64	0.64	0.56	0.56	0.56	-8.20%	275
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-5.43%	-
Jan 28, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 27, 2026	0.69	0.69	0.65	0.65	0.65	-	1,000
Jan 26, 2026	0.65	0.65	0.65	0.65	0.65	-5.15%	-
Jan 23, 2026	0.67	0.73	0.67	0.68	0.68	-6.21%	1,376
Jan 22, 2026	0.71	0.76	0.71	0.73	0.73	7.41%	8,783
Jan 21, 2026	0.60	0.68	0.60	0.68	0.68	8.87%	80
Jan 20, 2026	0.56	0.62	0.56	0.62	0.62	18.10%	1,200
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-3.67%	-