FRA:4EF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.90	0.90	0.90	0.90	0.90	5.37%	470
Jun 1, 2026	0.85	0.86	0.85	0.86	0.86	-2.06%	-
May 29, 2026	0.89	0.89	0.87	0.87	0.87	-2.02%	-
May 28, 2026	0.90	0.95	0.89	0.89	0.89	-2.19%	1,500
May 27, 2026	0.93	0.93	0.91	0.91	0.91	-10.59%	-
May 26, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	-
May 25, 2026	1.00	1.00	1.00	1.00	1.00	-7.83%	-
May 22, 2026	1.04	1.09	1.04	1.09	1.09	1.40%	2,500
May 21, 2026	0.99	1.07	0.99	1.07	1.07	12.63%	4,000
May 20, 2026	0.86	0.95	0.86	0.95	0.95	9.95%	1,500
May 19, 2026	0.99	0.99	0.86	0.86	0.86	-4.00%	43,400
May 18, 2026	0.83	0.90	0.83	0.90	0.90	10.84%	2,500
May 15, 2026	0.82	0.82	0.81	0.81	0.81	4.91%	-
May 14, 2026	0.78	0.80	0.77	0.77	0.77	2.65%	15,000
May 13, 2026	0.75	0.75	0.75	0.75	0.75	0.53%	-
May 12, 2026	0.75	0.75	0.75	0.75	0.75	-5.78%	-
May 11, 2026	0.80	0.80	0.80	0.80	0.80	3.65%	-
May 8, 2026	0.77	0.77	0.77	0.77	0.77	-6.80%	-
May 7, 2026	0.82	0.82	0.82	0.82	0.82	0.24%	-
May 6, 2026	0.87	0.87	0.80	0.82	0.82	-7.01%	1,231
May 5, 2026	0.89	0.89	0.88	0.88	0.88	-1.56%	300
May 4, 2026	0.93	0.97	0.90	0.90	0.90	5.65%	4,000
Apr 30, 2026	0.85	0.85	0.85	0.85	0.85	-2.52%	1,500
Apr 29, 2026	0.87	0.87	0.87	0.87	0.87	2.83%	-
Apr 28, 2026	0.89	0.89	0.85	0.85	0.85	-0.93%	4,176
Apr 27, 2026	0.86	0.87	0.84	0.86	0.86	4.39%	1,759
Apr 24, 2026	0.69	0.82	0.69	0.82	0.82	12.33%	20,000
Apr 23, 2026	0.67	0.73	0.67	0.73	0.73	15.87%	32,610
Apr 22, 2026	0.63	0.63	0.63	0.63	0.63	-4.26%	-
Apr 21, 2026	0.66	0.66	0.66	0.66	0.66	-0.60%	-
Apr 20, 2026	0.68	0.68	0.66	0.66	0.66	2.16%	1,000
Apr 17, 2026	0.67	0.72	0.65	0.65	0.65	3.85%	1,500
Apr 16, 2026	0.63	0.63	0.62	0.62	0.62	-4.00%	-
Apr 15, 2026	0.63	0.65	0.63	0.65	0.65	7.62%	45,966
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	10.22%	-
Apr 13, 2026	0.55	0.55	0.55	0.55	0.55	-2.14%	3,000
Apr 10, 2026	0.57	0.57	0.56	0.56	0.56	-2.78%	-
Apr 9, 2026	0.53	0.58	0.53	0.58	0.58	8.27%	1,500
Apr 8, 2026	0.53	0.53	0.53	0.53	0.53	5.14%	-
Apr 7, 2026	0.51	0.51	0.51	0.51	0.51	11.45%	-
Apr 2, 2026	0.46	0.46	0.45	0.45	0.45	3.18%	-
Apr 1, 2026	0.42	0.44	0.42	0.44	0.44	11.11%	-
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	-3.88%	-
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-10.82%	-
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%	-