FRA:4F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	17.92	17.92	17.92	17.92	17.92	-0.33%	-
Jul 16, 2026	17.98	17.98	17.98	17.98	17.98	-2.76%	-
Jul 15, 2026	18.49	18.49	18.49	18.49	18.49	-1.39%	-
Jul 14, 2026	18.75	18.75	18.75	18.75	18.75	-0.53%	-
Jul 13, 2026	18.51	18.85	18.51	18.85	18.85	1.56%	1
Jul 10, 2026	18.56	18.56	18.56	18.56	18.56	-1.02%	-
Jul 9, 2026	18.76	19.01	18.76	19.01	18.75	-2.01%	2
Jul 8, 2026	19.40	19.40	19.40	19.40	19.14	-1.22%	-
Jul 7, 2026	19.64	19.64	19.64	19.64	19.37	-2.19%	-
Jul 6, 2026	20.08	20.08	20.08	20.08	19.81	0.10%	-
Jul 3, 2026	20.06	20.06	20.06	20.06	19.79	0.10%	-
Jul 2, 2026	20.04	20.04	20.04	20.04	19.77	1.62%	-
Jul 1, 2026	19.72	19.72	19.72	19.72	19.45	-0.85%	-
Jun 30, 2026	19.58	19.89	19.58	19.89	19.62	0.61%	3
Jun 29, 2026	19.40	19.77	19.40	19.77	19.50	5.27%	45
Jun 26, 2026	18.78	18.78	18.78	18.78	18.52	0.05%	-
Jun 25, 2026	18.77	18.77	18.77	18.77	18.51	-0.05%	-
Jun 24, 2026	18.78	18.78	18.78	18.78	18.52	-0.21%	-
Jun 23, 2026	18.82	18.82	18.82	18.82	18.56	-1.52%	-
Jun 22, 2026	19.11	19.11	19.11	19.11	18.85	-1.04%	-
Jun 19, 2026	19.31	19.31	19.31	19.31	19.05	1.26%	-
Jun 18, 2026	19.07	19.07	19.07	19.07	18.81	-1.35%	-
Jun 17, 2026	19.33	19.33	19.33	19.33	19.07	0.89%	-
Jun 16, 2026	19.16	19.16	19.16	19.16	18.90	1.27%	-
Jun 15, 2026	18.92	18.92	18.92	18.92	18.66	2.94%	-
Jun 12, 2026	18.38	18.38	18.38	18.38	18.13	0.27%	-
Jun 11, 2026	18.33	18.33	18.33	18.33	18.08	0.44%	-
Jun 10, 2026	18.25	18.25	18.25	18.25	18.00	0.11%	-
Jun 9, 2026	18.23	18.23	18.23	18.23	17.98	-0.76%	-
Jun 8, 2026	18.21	18.37	18.21	18.37	18.12	-0.38%	1
Jun 5, 2026	18.44	18.44	18.44	18.44	18.19	0.60%	-
Jun 4, 2026	18.33	18.33	18.33	18.33	18.08	-0.38%	-
Jun 3, 2026	18.38	18.43	18.38	18.40	18.15	-0.11%	108
Jun 2, 2026	18.42	18.42	18.42	18.42	18.17	-1.81%	-
Jun 1, 2026	18.76	18.76	18.76	18.76	18.50	-0.37%	-
May 29, 2026	18.83	18.83	18.83	18.83	18.57	-0.79%	-
May 28, 2026	18.98	18.98	18.98	18.98	18.72	0.11%	-
May 27, 2026	18.96	18.96	18.96	18.96	18.70	-0.58%	-
May 26, 2026	19.07	19.07	19.07	19.07	18.81	0.74%	-
May 25, 2026	18.93	18.93	18.93	18.93	18.67	-0.47%	-
May 22, 2026	18.86	19.02	18.86	19.02	18.76	1.22%	7
May 21, 2026	18.79	18.79	18.79	18.79	18.53	1.51%	-
May 20, 2026	18.51	18.51	18.51	18.51	18.26	-0.86%	-
May 19, 2026	18.67	18.67	18.67	18.67	18.42	1.91%	-
May 18, 2026	18.32	18.32	18.32	18.32	18.07	0.55%	-
May 15, 2026	18.22	18.22	18.22	18.22	17.97	-1.88%	-
May 14, 2026	18.57	18.57	18.57	18.57	18.32	1.92%	-
May 13, 2026	18.46	18.46	18.22	18.22	17.97	-2.72%	8
May 12, 2026	18.73	18.73	18.73	18.73	18.47	-2.35%	-
May 11, 2026	19.18	19.18	19.18	19.18	18.92	-1.08%	-