FRA:4F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.73	17.73	17.66	17.66	17.66	-0.56%	150
Sep 17, 2026	17.76	17.76	17.76	17.76	17.76	0.68%	-
Sep 16, 2026	17.64	17.64	17.64	17.64	17.64	-0.73%	-
Sep 15, 2026	17.77	17.77	17.77	17.77	17.77	-1.28%	-
Sep 14, 2026	18.00	18.00	18.00	18.00	18.00	-0.50%	25
Sep 11, 2026	18.09	18.09	18.09	18.09	18.09	0.11%	-
Sep 10, 2026	18.07	18.07	18.07	18.07	18.07	-3.21%	-
Sep 9, 2026	18.67	18.67	18.67	18.67	18.67	-1.53%	-
Sep 8, 2026	18.93	18.96	18.93	18.96	18.96	0.11%	2
Sep 7, 2026	18.94	18.94	18.94	18.94	18.94	1.18%	-
Sep 4, 2026	18.72	18.72	18.72	18.72	18.72	-0.58%	-
Sep 3, 2026	18.83	18.83	18.83	18.83	18.83	0.21%	-
Sep 2, 2026	18.79	18.79	18.79	18.79	18.79	-2.89%	-
Sep 1, 2026	19.35	19.35	19.35	19.35	19.35	1.15%	-
Aug 31, 2026	19.13	19.13	19.13	19.13	19.13	-1.80%	-
Aug 28, 2026	19.48	19.48	19.48	19.48	19.48	-0.20%	-
Aug 27, 2026	19.52	19.52	19.52	19.52	19.52	1.14%	-
Aug 26, 2026	19.30	19.30	19.30	19.30	19.30	-0.57%	-
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