FRA:4HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	14.89	15.09	14.89	15.09	-	-0.33%	75
Jun 2, 2026	15.14	15.14	15.14	15.14	15.14	-3.07%	-
Jun 1, 2026	15.62	15.62	15.62	15.62	15.62	-2.50%	6
May 29, 2026	15.77	16.02	15.77	16.02	16.02	2.04%	6
May 28, 2026	15.70	15.70	15.70	15.70	15.70	-1.13%	-
May 27, 2026	15.34	15.88	15.34	15.88	15.88	3.93%	2
May 26, 2026	15.28	15.28	15.28	15.28	15.28	-1.36%	-
May 25, 2026	15.36	15.60	15.36	15.49	15.49	3.96%	2
May 22, 2026	14.90	14.90	14.90	14.90	14.90	-1.84%	-
May 21, 2026	15.18	15.18	15.18	15.18	15.18	3.20%	-
May 20, 2026	14.71	14.71	14.71	14.71	14.71	4.10%	-
May 19, 2026	14.13	14.13	14.13	14.13	14.13	-2.95%	-
May 18, 2026	14.04	14.56	14.04	14.56	14.56	0.41%	30
May 15, 2026	14.28	14.50	14.28	14.50	14.50	1.47%	1,900
May 14, 2026	14.29	14.29	14.29	14.29	14.29	-1.18%	-
May 13, 2026	14.46	14.46	14.46	14.46	14.46	0.42%	-
May 12, 2026	14.09	14.40	14.09	14.40	14.40	-1.57%	1,440
May 11, 2026	14.63	14.63	14.63	14.63	14.63	0.55%	-
May 8, 2026	14.55	14.55	14.55	14.55	14.55	-2.20%	-
May 7, 2026	15.44	15.44	15.43	15.43	14.88	1.31%	510
May 6, 2026	13.00	15.24	13.00	15.23	14.68	16.26%	385
May 5, 2026	13.10	13.10	13.10	13.10	12.63	2.26%	-
May 4, 2026	12.81	12.81	12.81	12.81	12.35	-1.91%	-
Apr 30, 2026	13.06	13.06	13.06	13.06	12.59	-1.36%	-
Apr 29, 2026	13.24	13.24	13.24	13.24	12.77	-1.56%	-
Apr 28, 2026	13.45	13.45	13.45	13.45	12.97	-3.86%	-
Apr 27, 2026	13.99	13.99	13.99	13.99	13.49	1.08%	-
Apr 24, 2026	13.84	13.84	13.84	13.84	13.34	-	-
Apr 23, 2026	13.84	13.84	13.84	13.84	13.34	-5.01%	-
Apr 22, 2026	14.57	14.57	14.57	14.57	14.05	-5.08%	-
Apr 21, 2026	15.35	15.35	15.35	15.35	14.80	1.05%	-
Apr 20, 2026	15.19	15.19	15.19	15.19	14.65	-0.72%	-
Apr 17, 2026	15.30	15.30	15.30	15.30	14.75	-	-
Apr 16, 2026	15.30	15.30	15.30	15.30	14.75	-3.16%	-
Apr 15, 2026	15.22	15.80	15.22	15.80	15.23	3.67%	650
Apr 14, 2026	15.24	15.24	15.24	15.24	14.69	2.49%	-
Apr 13, 2026	14.87	14.87	14.87	14.87	14.34	-2.94%	-
Apr 10, 2026	14.91	15.32	14.91	15.32	14.77	6.46%	300
Apr 9, 2026	14.39	14.39	14.39	14.39	13.87	3.15%	-
Apr 8, 2026	13.95	13.95	13.95	13.95	13.45	-0.78%	-
Apr 7, 2026	14.06	14.06	14.06	14.06	13.56	2.48%	-
Apr 2, 2026	13.72	13.72	13.72	13.72	13.23	-0.87%	-
Apr 1, 2026	13.84	13.84	13.84	13.84	13.34	7.37%	-
Mar 31, 2026	12.89	12.89	12.89	12.89	12.43	2.46%	-
Mar 30, 2026	12.58	12.58	12.58	12.58	12.13	-3.23%	-
Mar 27, 2026	13.00	13.00	13.00	13.00	12.53	-0.54%	-
Mar 26, 2026	13.07	13.07	13.07	13.07	12.60	-2.39%	-
Mar 25, 2026	13.39	13.39	13.39	13.39	12.91	2.61%	-
Mar 24, 2026	12.91	13.05	12.91	13.05	12.58	1.56%	-
Mar 23, 2026	12.85	12.85	12.85	12.85	12.39	-3.38%	-