FRA:4F1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.42	18.42	18.42	18.42	18.42	-1.81%	-
Jun 1, 2026	18.76	18.76	18.76	18.76	18.76	-0.37%	-
May 29, 2026	18.83	18.83	18.83	18.83	18.83	-0.79%	-
May 28, 2026	18.98	18.98	18.98	18.98	18.98	0.11%	-
May 27, 2026	18.96	18.96	18.96	18.96	18.96	-0.58%	-
May 26, 2026	19.07	19.07	19.07	19.07	19.07	0.74%	-
May 25, 2026	18.93	18.93	18.93	18.93	18.93	-0.47%	-
May 22, 2026	18.86	19.02	18.86	19.02	19.02	1.22%	7
May 21, 2026	18.79	18.79	18.79	18.79	18.79	1.51%	-
May 20, 2026	18.51	18.51	18.51	18.51	18.51	-0.86%	-
May 19, 2026	18.67	18.67	18.67	18.67	18.67	1.91%	-
May 18, 2026	18.32	18.32	18.32	18.32	18.32	0.55%	-
May 15, 2026	18.22	18.22	18.22	18.22	18.22	-1.88%	-
May 14, 2026	18.57	18.57	18.57	18.57	18.57	1.92%	-
May 13, 2026	18.46	18.46	18.22	18.22	18.22	-2.72%	8
May 12, 2026	18.73	18.73	18.73	18.73	18.73	-2.35%	-
May 11, 2026	19.18	19.18	19.18	19.18	19.18	-1.08%	-
May 8, 2026	19.39	19.39	19.39	19.39	19.39	-4.76%	-
May 7, 2026	20.36	20.36	20.36	20.36	20.36	-0.39%	-
May 6, 2026	19.96	20.44	19.96	20.44	20.44	4.71%	1
May 5, 2026	19.52	19.52	19.52	19.52	19.52	-1.66%	-
May 4, 2026	19.85	19.85	19.85	19.85	19.85	0.92%	-
Apr 30, 2026	19.67	19.67	19.67	19.67	19.67	-4.14%	-
Apr 29, 2026	20.52	20.52	20.52	20.52	20.52	-0.97%	-
Apr 28, 2026	20.72	20.72	20.72	20.72	20.72	0.10%	-
Apr 27, 2026	20.70	20.70	20.70	20.70	20.70	-0.48%	-
Apr 24, 2026	20.80	20.80	20.80	20.80	20.80	-0.10%	-
Apr 23, 2026	20.82	20.82	20.82	20.82	20.82	-1.51%	-
Apr 22, 2026	21.24	21.24	21.14	21.14	21.14	-0.84%	5
Apr 21, 2026	21.32	21.32	21.32	21.32	21.32	-0.09%	-
Apr 20, 2026	21.34	21.34	21.34	21.34	21.34	2.79%	-
Apr 17, 2026	20.76	20.76	20.76	20.76	20.76	0.97%	-
Apr 16, 2026	20.56	20.56	20.56	20.56	20.56	-2.47%	-
Apr 15, 2026	21.02	21.08	21.02	21.08	21.08	0.86%	15
Apr 14, 2026	20.90	20.90	20.90	20.90	20.90	0.10%	-
Apr 13, 2026	20.52	20.88	20.52	20.88	20.88	-0.38%	3
Apr 10, 2026	20.96	20.96	20.96	20.96	20.96	-1.13%	-
Apr 9, 2026	21.20	21.20	21.20	21.20	21.20	-1.49%	-
Apr 8, 2026	21.52	21.52	21.52	21.52	21.52	6.96%	-
Apr 7, 2026	20.12	20.12	20.12	20.12	20.12	1.11%	-
Apr 2, 2026	19.90	19.90	19.90	19.90	19.90	-0.80%	-
Apr 1, 2026	20.06	20.06	20.06	20.06	20.06	0.10%	-
Mar 31, 2026	20.04	20.04	20.04	20.04	20.04	1.11%	-
Mar 30, 2026	19.82	19.82	19.82	19.82	19.82	0.56%	-
Mar 27, 2026	19.71	19.71	19.71	19.71	19.71	2.12%	-
Mar 26, 2026	19.30	19.30	19.30	19.30	19.30	-1.08%	-
Mar 25, 2026	19.51	19.51	19.51	19.51	19.51	0.88%	-
Mar 24, 2026	19.34	19.34	19.34	19.34	19.34	5.11%	-
Mar 23, 2026	18.40	18.40	18.40	18.40	18.40	-2.49%	-
Mar 20, 2026	18.87	18.87	18.87	18.87	18.87	-3.63%	-