FRA:4F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.41	19.41	19.41	19.41	19.41	0.41%	-
Aug 24, 2026	19.33	19.33	19.33	19.33	19.33	0.62%	-
Aug 21, 2026	19.21	19.21	19.21	19.21	19.21	1.05%	-
Aug 20, 2026	19.01	19.01	19.01	19.01	19.01	1.28%	-
Aug 19, 2026	18.77	18.77	18.77	18.77	18.77	-1.26%	-
Aug 18, 2026	19.01	19.01	19.01	19.01	19.01	-2.31%	-
Aug 17, 2026	19.46	19.46	19.46	19.46	19.46	-0.46%	-
Aug 14, 2026	19.55	19.55	19.55	19.55	19.55	-0.26%	-
Aug 13, 2026	19.60	19.60	19.60	19.60	19.60	-1.46%	-
Aug 12, 2026	19.89	19.89	19.89	19.89	19.89	-0.35%	-
Aug 11, 2026	19.96	19.96	19.96	19.96	19.96	-1.58%	-
Aug 10, 2026	20.28	20.28	20.28	20.28	20.28	0.30%	-
Aug 7, 2026	20.22	20.22	20.22	20.22	20.22	0.50%	-
Aug 6, 2026	20.12	20.12	20.12	20.12	20.12	1.67%	-
Aug 5, 2026	19.79	19.79	19.79	19.79	19.79	1.44%	-
Aug 4, 2026	19.51	19.51	19.51	19.51	19.51	1.14%	-
Aug 3, 2026	19.29	19.29	19.29	19.29	19.29	-0.98%	-
Jul 31, 2026	19.48	19.48	19.48	19.48	19.48	2.63%	-
Jul 30, 2026	18.98	18.98	18.98	18.98	18.98	1.12%	-
Jul 29, 2026	18.77	18.77	18.77	18.77	18.77	1.51%	-
Jul 28, 2026	18.49	18.49	18.49	18.49	18.49	0.98%	-
Jul 27, 2026	18.31	18.31	18.31	18.31	18.31	3.10%	-
Jul 24, 2026	17.76	17.76	17.76	17.76	17.76	-1.00%	-
Jul 23, 2026	17.94	17.94	17.94	17.94	17.94	0.22%	-
Jul 22, 2026	17.86	17.90	17.86	17.90	17.90	0.11%	220
Jul 21, 2026	17.88	17.88	17.88	17.88	17.88	-0.72%	-
Jul 20, 2026	18.01	18.01	18.01	18.01	18.01	0.50%	-
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%	-