FRA:4H5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	61.05	61.05	61.05	61.05	-	0.41%	-
Jun 2, 2026	60.80	60.80	60.80	60.80	60.80	-1.70%	-
Jun 1, 2026	61.85	61.85	61.85	61.85	61.85	-1.20%	-
May 29, 2026	62.60	62.60	62.60	62.60	62.60	-0.24%	-
May 28, 2026	64.20	64.20	62.75	62.75	62.75	-3.01%	79
May 27, 2026	62.35	64.70	62.35	64.70	64.70	1.81%	80
May 26, 2026	63.55	63.55	63.55	63.55	63.55	0.08%	-
May 25, 2026	63.50	63.50	63.50	63.50	63.50	-0.24%	2
May 22, 2026	63.65	63.65	63.65	63.65	63.65	1.52%	-
May 21, 2026	62.70	62.70	62.70	62.70	62.70	1.13%	-
May 20, 2026	62.00	62.00	62.00	62.00	62.00	2.14%	-
May 19, 2026	60.70	60.70	60.70	60.70	60.70	1.59%	-
May 18, 2026	59.75	59.75	59.75	59.75	59.75	0.50%	-
May 15, 2026	59.45	59.45	59.45	59.45	59.45	-0.83%	-
May 14, 2026	59.95	59.95	59.95	59.95	59.95	0.93%	-
May 13, 2026	60.05	60.05	59.40	59.40	59.40	-0.08%	20
May 12, 2026	59.45	59.45	59.45	59.45	59.45	-1.82%	-
May 11, 2026	60.55	60.55	60.55	60.55	60.55	-1.22%	-
May 8, 2026	61.30	61.30	61.30	61.30	61.30	-0.08%	-
May 7, 2026	61.35	61.35	61.35	61.35	61.35	0.41%	-
May 6, 2026	61.10	61.10	61.10	61.10	61.10	2.86%	-
May 5, 2026	59.20	59.40	59.20	59.40	59.40	-1.57%	40
May 4, 2026	60.35	60.35	60.35	60.35	60.35	2.72%	-
Apr 30, 2026	58.75	58.75	58.75	58.75	58.75	-2.49%	-
Apr 29, 2026	60.25	60.25	60.25	60.25	60.25	1.01%	-
Apr 28, 2026	59.65	59.65	59.65	59.65	59.65	0.34%	-
Apr 27, 2026	59.45	59.45	59.45	59.45	59.45	0.72%	-
Apr 24, 2026	60.35	60.35	60.35	60.35	59.02	-2.19%	-
Apr 23, 2026	61.70	61.70	61.70	61.70	60.34	0.16%	-
Apr 22, 2026	62.20	62.20	61.60	61.60	60.25	-3.37%	80
Apr 21, 2026	63.75	63.75	63.75	63.75	62.35	1.59%	-
Apr 20, 2026	62.75	62.75	62.75	62.75	61.37	-	-
Apr 17, 2026	62.75	62.75	62.75	62.75	61.37	-0.40%	-
Apr 16, 2026	63.00	63.00	63.00	63.00	61.62	-0.63%	-
Apr 15, 2026	63.60	63.60	63.40	63.40	62.01	0.16%	10
Apr 14, 2026	63.30	63.30	63.30	63.30	61.91	0.48%	-
Apr 13, 2026	63.00	63.00	63.00	63.00	61.62	-0.24%	25
Apr 10, 2026	63.15	63.15	63.15	63.15	61.76	-1.10%	-
Apr 9, 2026	63.85	63.85	63.85	63.85	62.45	-2.15%	-
Apr 8, 2026	65.25	65.25	65.25	65.25	63.82	4.15%	-
Apr 7, 2026	62.75	62.75	62.65	62.65	61.27	1.95%	40
Apr 2, 2026	61.45	61.45	61.45	61.45	60.10	-1.21%	-
Apr 1, 2026	62.20	62.20	62.20	62.20	60.83	2.05%	-
Mar 31, 2026	60.95	60.95	60.95	60.95	59.61	0.91%	-
Mar 30, 2026	60.40	60.40	60.40	60.40	59.07	-1.39%	-
Mar 27, 2026	61.25	61.25	61.25	61.25	59.90	1.07%	-
Mar 26, 2026	60.60	60.60	60.60	60.60	59.27	-1.06%	-
Mar 25, 2026	61.25	61.25	61.25	61.25	59.90	0.82%	-
Mar 24, 2026	60.90	60.90	60.75	60.75	59.41	0.41%	50
Mar 23, 2026	60.80	60.80	60.50	60.50	59.17	-3.35%	30