FRA:4H3A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.20	51.20	51.20	51.20	-	3.06%	-
Jun 2, 2026	49.68	49.68	49.68	49.68	49.68	1.31%	-
Jun 1, 2026	49.04	49.04	49.04	49.04	49.04	-0.49%	-
May 29, 2026	49.28	49.28	49.28	49.28	49.28	-2.70%	-
May 28, 2026	50.50	50.65	50.50	50.65	50.65	-5.68%	16
May 27, 2026	53.70	53.70	53.70	53.70	53.70	-0.83%	-
May 26, 2026	54.15	54.15	54.15	54.15	54.15	-0.55%	-
May 25, 2026	54.45	54.45	54.45	54.45	54.45	4.61%	-
May 22, 2026	52.05	52.05	52.05	52.05	52.05	0.58%	-
May 21, 2026	51.75	51.75	51.75	51.75	51.75	2.78%	-
May 20, 2026	50.35	50.35	50.35	50.35	50.35	-1.85%	-
May 19, 2026	51.30	51.30	51.30	51.30	51.30	-0.48%	-
May 18, 2026	51.55	51.55	51.55	51.55	51.55	-1.81%	-
May 15, 2026	52.50	52.50	52.50	52.50	52.50	-1.22%	-
May 14, 2026	53.15	53.15	53.15	53.15	53.15	2.41%	-
May 13, 2026	51.90	51.90	51.90	51.90	51.90	-0.19%	-
May 12, 2026	52.00	52.00	52.00	52.00	52.00	1.36%	-
May 11, 2026	51.30	51.30	51.30	51.30	51.30	1.18%	-
May 8, 2026	50.70	50.70	50.70	50.70	50.70	-0.98%	-
May 7, 2026	51.20	51.20	51.20	51.20	51.20	2.44%	-
May 6, 2026	49.98	49.98	49.98	49.98	49.98	1.63%	-
May 5, 2026	49.18	49.18	49.18	49.18	49.18	-1.64%	-
May 4, 2026	50.00	50.00	50.00	50.00	50.00	3.61%	-
Apr 30, 2026	48.26	48.26	48.26	48.26	48.26	0.25%	-
Apr 29, 2026	48.14	48.14	48.14	48.14	48.14	-2.35%	-
Apr 28, 2026	49.30	49.30	49.30	49.30	49.30	-0.96%	-
Apr 27, 2026	49.78	49.78	49.78	49.78	49.78	-0.64%	-
Apr 24, 2026	46.78	50.10	46.78	50.10	50.10	7.85%	410
Apr 23, 2026	46.90	46.90	46.90	46.90	46.45	4.78%	-
Apr 22, 2026	44.76	44.76	44.76	44.76	44.34	-1.58%	-
Apr 21, 2026	45.48	45.48	45.48	45.48	45.05	2.02%	-
Apr 20, 2026	44.58	44.58	44.58	44.58	44.16	0.04%	-
Apr 17, 2026	44.56	44.56	44.56	44.56	44.14	1.32%	-
Apr 16, 2026	43.98	43.98	43.98	43.98	43.56	0.92%	-
Apr 15, 2026	43.58	43.58	43.58	43.58	43.17	0.97%	-
Apr 14, 2026	43.16	43.16	43.16	43.16	42.75	4.20%	-
Apr 13, 2026	41.42	41.42	41.42	41.42	41.03	-1.24%	-
Apr 10, 2026	41.94	41.94	41.94	41.94	41.54	0.72%	-
Apr 9, 2026	41.64	41.64	41.64	41.64	41.24	0.53%	-
Apr 8, 2026	41.42	41.42	41.42	41.42	41.03	4.44%	-
Apr 7, 2026	39.66	39.66	39.66	39.66	39.28	1.64%	-
Apr 2, 2026	39.02	39.02	39.02	39.02	38.65	0.05%	-
Apr 1, 2026	39.00	39.00	39.00	39.00	38.63	1.67%	-
Mar 31, 2026	38.36	38.36	38.36	38.36	38.00	3.34%	-
Mar 30, 2026	37.12	37.12	37.12	37.12	36.77	-3.73%	-
Mar 27, 2026	38.56	38.56	38.56	38.56	38.19	1.85%	-
Mar 26, 2026	37.86	37.86	37.86	37.86	37.50	-1.56%	-
Mar 25, 2026	38.46	38.46	38.46	38.46	38.09	2.56%	-
Mar 24, 2026	37.50	37.50	37.50	37.50	37.14	1.85%	-
Mar 23, 2026	36.82	36.82	36.82	36.82	36.47	-6.21%	-