FRA:4FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.06	24.06	24.06	24.06	24.06	3.48%	-
Jun 1, 2026	23.25	23.25	23.25	23.25	23.25	0.26%	-
May 29, 2026	23.19	23.19	23.19	23.19	23.19	-0.69%	-
May 28, 2026	23.35	23.35	23.35	23.35	23.35	-0.81%	-
May 27, 2026	23.54	23.54	23.54	23.54	23.54	4.21%	-
May 26, 2026	22.59	22.59	22.59	22.59	22.59	-1.95%	-
May 25, 2026	22.68	23.04	22.68	23.04	23.04	1.63%	10
May 22, 2026	23.05	23.05	22.67	22.67	22.67	-1.69%	230
May 21, 2026	23.06	23.06	23.06	23.06	23.06	3.22%	-
May 20, 2026	22.34	22.34	22.34	22.34	22.34	-0.67%	-
May 19, 2026	22.49	22.49	22.49	22.49	22.49	1.95%	-
May 18, 2026	22.06	22.06	22.06	22.06	22.06	-2.52%	-
May 15, 2026	22.78	22.78	22.63	22.63	22.63	-0.26%	200
May 14, 2026	22.69	22.69	22.69	22.69	22.69	-2.37%	-
May 13, 2026	23.24	23.24	23.24	23.24	23.24	3.20%	-
May 12, 2026	22.52	22.52	22.52	22.52	22.52	-0.57%	-
May 11, 2026	22.65	22.65	22.65	22.65	22.65	-1.74%	-
May 8, 2026	22.73	23.05	22.73	23.05	23.05	1.32%	10
May 7, 2026	22.75	22.75	22.75	22.75	22.75	1.07%	-
May 6, 2026	22.61	22.61	22.51	22.51	22.51	5.09%	360
May 5, 2026	21.42	21.42	21.42	21.42	21.42	-0.05%	-
May 4, 2026	21.43	21.43	21.43	21.43	21.43	1.52%	-
Apr 30, 2026	21.11	21.11	21.11	21.11	21.11	0.62%	-
Apr 29, 2026	20.98	20.98	20.98	20.98	20.98	0.87%	-
Apr 28, 2026	20.80	20.80	20.80	20.80	20.80	1.41%	-
Apr 27, 2026	20.51	20.51	20.51	20.51	20.51	0.54%	-
Apr 24, 2026	20.57	20.57	20.40	20.40	20.40	-2.95%	300
Apr 23, 2026	21.03	21.03	21.02	21.02	21.02	1.74%	57
Apr 22, 2026	20.66	20.66	20.66	20.66	20.66	-1.62%	-
Apr 21, 2026	20.98	21.00	20.98	21.00	21.00	2.14%	250
Apr 20, 2026	20.56	20.56	20.56	20.56	20.56	-0.58%	-
Apr 17, 2026	20.68	20.68	20.68	20.68	20.68	-0.39%	-
Apr 16, 2026	20.76	20.76	20.76	20.76	20.76	0.34%	-
Apr 15, 2026	20.69	20.69	20.69	20.69	20.69	-2.50%	-
Apr 14, 2026	20.90	21.22	20.90	21.22	21.22	3.61%	750
Apr 13, 2026	20.48	20.48	20.48	20.48	20.48	-0.39%	-
Apr 10, 2026	20.56	20.56	20.56	20.56	20.56	-1.91%	-
Apr 9, 2026	20.96	20.96	20.96	20.96	20.96	0.10%	-
Apr 8, 2026	20.94	20.94	20.94	20.94	20.94	1.21%	25
Apr 7, 2026	20.69	20.69	20.69	20.69	20.69	2.53%	-
Apr 2, 2026	20.18	20.18	20.18	20.18	20.18	2.07%	-
Apr 1, 2026	19.77	19.77	19.77	19.77	19.77	3.40%	-
Mar 31, 2026	19.12	19.12	19.12	19.12	19.12	-2.37%	-
Mar 30, 2026	19.23	19.59	19.23	19.59	19.59	0.88%	250
Mar 27, 2026	19.42	19.42	19.42	19.42	19.42	-0.59%	-
Mar 26, 2026	19.53	19.53	19.53	19.53	19.53	-2.69%	-
Mar 25, 2026	20.07	20.07	20.07	20.07	20.07	2.90%	1,100
Mar 24, 2026	19.51	19.51	19.51	19.51	19.51	2.44%	-
Mar 23, 2026	19.04	19.04	19.04	19.04	19.04	-1.98%	45
Mar 20, 2026	19.43	19.43	19.43	19.43	19.43	-1.47%	-