FRA:4HO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.70	17.80	17.70	17.80	-	-7.29%	-
Jun 2, 2026	19.20	19.20	19.20	19.20	19.20	1.59%	-
Jun 1, 2026	19.00	19.00	18.90	18.90	18.90	5.00%	-
May 29, 2026	18.20	18.20	18.00	18.00	18.00	-2.70%	-
May 28, 2026	18.30	18.50	18.30	18.50	18.50	0.54%	-
May 27, 2026	18.50	18.50	18.40	18.40	18.40	1.66%	117
May 26, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	-
May 25, 2026	18.10	18.20	18.10	18.20	18.20	-2.15%	-
May 22, 2026	18.50	18.60	18.50	18.60	18.60	-3.12%	-
May 21, 2026	19.10	19.20	19.10	19.20	19.20	1.59%	-
May 20, 2026	18.60	18.90	18.60	18.90	18.90	-1.56%	-
May 19, 2026	19.20	19.20	19.20	19.20	19.20	3.23%	-
May 18, 2026	18.50	18.80	18.50	18.60	18.60	1.09%	-
May 15, 2026	18.30	18.40	18.30	18.40	18.40	2.22%	-
May 14, 2026	18.00	18.00	17.90	18.00	18.00	-1.64%	-
May 13, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
May 12, 2026	18.20	18.20	18.20	18.20	18.20	-3.19%	-
May 11, 2026	18.50	18.80	18.50	18.80	18.80	-2.59%	-
May 8, 2026	19.20	19.30	19.20	19.30	19.30	6.04%	-
May 7, 2026	18.40	18.40	18.20	18.20	18.20	-1.62%	-
May 6, 2026	18.60	18.60	18.50	18.50	18.50	0.54%	-
May 5, 2026	18.50	18.50	18.40	18.40	18.40	-	-
May 4, 2026	18.40	18.40	18.40	18.40	18.40	-	-
Apr 30, 2026	18.10	18.40	18.10	18.40	18.40	-1.08%	-
Apr 29, 2026	18.70	18.70	18.60	18.60	18.60	-0.53%	-
Apr 28, 2026	18.90	18.90	18.70	18.70	18.70	1.08%	-
Apr 27, 2026	18.80	18.80	18.50	18.50	18.50	-3.14%	-
Apr 24, 2026	19.20	19.20	19.10	19.10	19.10	-	25
Apr 23, 2026	19.00	19.10	19.00	19.10	19.10	-2.05%	-
Apr 22, 2026	19.60	19.60	19.50	19.50	19.50	2.63%	-
Apr 21, 2026	19.50	19.50	19.00	19.00	19.00	-2.06%	25
Apr 20, 2026	19.40	19.40	19.40	19.40	19.40	-2.02%	-
Apr 17, 2026	19.40	19.80	19.40	19.80	19.80	6.45%	-
Apr 16, 2026	19.00	19.00	18.60	18.60	18.60	-1.59%	-
Apr 15, 2026	18.80	18.90	18.80	18.90	18.90	4.42%	-
Apr 14, 2026	18.00	18.10	18.00	18.10	18.10	1.12%	9
Apr 13, 2026	17.90	17.90	17.90	17.90	17.90	-0.56%	-
Apr 10, 2026	18.00	18.00	18.00	18.00	18.00	-1.64%	-
Apr 9, 2026	18.70	18.70	18.30	18.30	18.30	-4.19%	-
Apr 8, 2026	18.90	19.10	18.90	19.10	19.10	2.69%	-
Apr 7, 2026	18.90	18.90	18.60	18.60	18.60	-1.06%	-
Apr 2, 2026	18.60	18.80	18.60	18.80	18.80	1.08%	-
Apr 1, 2026	18.50	18.60	18.50	18.60	18.60	2.76%	-
Mar 31, 2026	18.20	18.40	17.90	18.10	18.10	2.84%	103
Mar 30, 2026	17.80	17.80	17.60	17.60	17.60	-0.41%	-
Mar 27, 2026	17.90	17.90	17.90	17.90	17.67	0.56%	-
Mar 26, 2026	17.80	17.80	17.80	17.80	17.57	-1.66%	-
Mar 25, 2026	18.10	18.10	18.10	18.10	17.87	-1.63%	-
Mar 24, 2026	18.60	18.60	18.40	18.40	18.17	2.22%	110
Mar 23, 2026	18.00	18.00	18.00	18.00	17.77	-1.10%	-