FRA:4GE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.03	10.03	10.03	10.03	10.03	1.02%	-
Jun 25, 2026	9.71	10.03	9.67	9.93	9.93	-3.40%	5,492
Jun 24, 2026	10.47	10.58	10.28	10.28	10.28	-2.06%	8,944
Jun 23, 2026	10.41	10.60	10.41	10.49	10.49	0.48%	1,114
Jun 22, 2026	10.60	10.62	10.44	10.44	10.44	-1.88%	1,800
Jun 19, 2026	10.64	10.64	10.64	10.64	10.64	0.09%	-
Jun 18, 2026	10.63	10.63	10.63	10.63	10.63	-0.17%	-
Jun 17, 2026	10.56	10.68	10.56	10.65	10.65	0.59%	5,000
Jun 16, 2026	10.59	10.59	10.59	10.59	10.59	0.15%	-
Jun 15, 2026	10.36	10.57	10.36	10.57	10.57	0.95%	-
Jun 12, 2026	10.20	10.47	10.20	10.47	10.47	7.58%	1,000
Jun 11, 2026	9.73	9.73	9.73	9.73	9.73	1.14%	-
Jun 10, 2026	10.05	10.05	9.62	9.62	9.62	-3.74%	4,565
Jun 9, 2026	10.00	10.00	10.00	10.00	10.00	-0.18%	150
Jun 8, 2026	9.96	10.02	9.96	10.02	10.02	-1.82%	125
Jun 5, 2026	10.37	10.60	10.20	10.20	10.20	0.53%	1,341
Jun 4, 2026	10.48	10.80	10.15	10.15	10.15	-6.18%	3,340
Jun 3, 2026	10.82	10.82	10.82	10.82	10.82	0.06%	-
Jun 2, 2026	10.60	10.81	10.60	10.81	10.81	1.98%	185
Jun 1, 2026	10.50	10.82	10.50	10.60	10.60	-0.92%	455
May 29, 2026	10.50	10.81	10.50	10.70	10.70	-0.08%	440
May 28, 2026	10.48	10.79	10.48	10.79	10.71	3.31%	2,867
May 27, 2026	10.44	10.44	10.44	10.44	10.36	-1.86%	100
May 26, 2026	10.07	10.64	10.07	10.64	10.56	3.91%	1,013
May 25, 2026	10.04	10.35	10.04	10.24	10.16	2.40%	301
May 22, 2026	10.00	10.00	10.00	10.00	9.92	-0.60%	-
May 21, 2026	9.94	10.35	9.94	10.06	9.98	2.88%	810
May 20, 2026	9.78	9.78	9.78	9.78	9.70	-0.22%	-
May 19, 2026	9.82	9.82	9.80	9.80	9.73	-0.75%	6,000
May 18, 2026	9.87	9.87	9.87	9.87	9.80	-6.71%	-
May 15, 2026	10.65	10.65	10.32	10.58	10.50	-1.53%	3,494
May 14, 2026	10.54	10.75	10.54	10.75	10.67	2.05%	303
May 13, 2026	10.29	10.53	10.29	10.53	10.45	4.59%	40
May 12, 2026	10.03	10.07	10.03	10.07	9.99	-4.68%	100
May 11, 2026	10.01	10.56	10.01	10.56	10.48	6.42%	4,000
May 8, 2026	9.93	9.93	9.93	9.93	9.85	-1.97%	-
May 7, 2026	9.82	10.13	9.78	10.13	10.05	5.34%	4,917
May 6, 2026	9.33	9.61	9.33	9.61	9.54	1.00%	3,800
May 5, 2026	9.13	9.52	9.13	9.52	9.45	4.48%	1,321
May 4, 2026	9.21	9.21	9.11	9.11	9.04	-2.27%	150
Apr 30, 2026	9.14	9.32	9.14	9.32	9.25	-0.41%	300
Apr 29, 2026	9.16	9.36	9.16	9.36	9.29	1.39%	40
Apr 28, 2026	9.51	9.51	9.23	9.23	9.16	-5.58%	2,100
Apr 27, 2026	9.67	9.78	9.67	9.78	9.70	2.97%	356
Apr 24, 2026	9.51	9.51	9.50	9.50	9.42	-2.73%	500
Apr 23, 2026	9.84	9.84	9.76	9.76	9.69	0.63%	400
Apr 22, 2026	9.70	9.70	9.70	9.70	9.63	-4.96%	-
Apr 21, 2026	10.21	10.21	10.21	10.21	10.13	-2.02%	-
Apr 20, 2026	10.17	10.47	10.17	10.42	10.34	-0.12%	797
Apr 17, 2026	10.08	10.43	10.08	10.43	10.35	0.81%	1,000