FRA:4HW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.90	0.90	0.88	0.89	0.89	-7.77%	-
Jun 3, 2026	0.87	0.97	0.83	0.97	0.97	10.92%	2,794
Jun 2, 2026	0.83	0.87	0.83	0.87	0.87	4.82%	-
Jun 1, 2026	0.89	0.89	0.83	0.83	0.83	-2.35%	-
May 29, 2026	0.89	0.89	0.85	0.85	0.85	-4.49%	-
May 28, 2026	0.95	0.95	0.88	0.89	0.89	-3.26%	-
May 27, 2026	0.91	0.92	0.88	0.92	0.92	2.22%	-
May 26, 2026	0.90	0.90	0.88	0.90	0.90	6.51%	-
May 25, 2026	0.81	0.86	0.81	0.85	0.85	14.19%	-
May 22, 2026	0.74	0.74	0.71	0.74	0.74	4.96%	-
May 21, 2026	0.72	0.72	0.71	0.71	0.71	-2.76%	-
May 20, 2026	0.73	0.73	0.73	0.73	0.73	-	-
May 19, 2026	0.72	0.73	0.72	0.73	0.73	-	-
May 18, 2026	0.75	0.75	0.72	0.73	0.73	2.84%	350
May 15, 2026	0.78	0.78	0.71	0.71	0.71	-9.03%	-
May 14, 2026	0.76	0.78	0.76	0.78	0.78	9.15%	-
May 13, 2026	0.73	0.73	0.71	0.71	0.71	-8.39%	-
May 12, 2026	0.67	0.78	0.67	0.78	0.78	19.23%	4,151
May 11, 2026	0.69	0.69	0.62	0.65	0.65	-7.80%	-
May 8, 2026	0.76	0.76	0.71	0.71	0.71	-17.54%	-
May 7, 2026	0.85	0.86	0.85	0.86	0.86	4.27%	-
May 6, 2026	0.76	0.82	0.75	0.82	0.82	10.81%	-
May 5, 2026	0.77	0.77	0.71	0.74	0.74	-17.78%	-
May 4, 2026	0.96	0.96	0.90	0.90	0.90	-6.25%	-
Apr 30, 2026	1.08	1.08	0.91	0.96	0.96	-20.66%	-
Apr 29, 2026	1.24	1.24	1.21	1.21	1.21	-3.20%	-
Apr 28, 2026	1.22	1.25	1.22	1.25	1.25	1.63%	-
Apr 27, 2026	1.28	1.28	1.23	1.23	1.23	-4.65%	-
Apr 24, 2026	1.26	1.29	1.26	1.29	1.29	1.57%	-
Apr 23, 2026	1.31	1.31	1.24	1.27	1.27	-0.78%	-
Apr 22, 2026	1.35	1.38	1.28	1.28	1.28	-3.76%	-
Apr 21, 2026	1.29	1.33	1.29	1.33	1.33	5.56%	-
Apr 20, 2026	1.27	1.27	1.26	1.26	1.26	-1.56%	-
Apr 17, 2026	1.31	1.37	1.28	1.28	1.28	-3.03%	-
Apr 16, 2026	1.31	1.32	1.24	1.32	1.32	6.45%	-
Apr 15, 2026	1.23	1.25	1.23	1.24	1.24	-3.13%	-
Apr 14, 2026	1.22	1.28	1.22	1.28	1.28	3.23%	-
Apr 13, 2026	1.32	1.41	1.24	1.24	1.24	-17.33%	2,581
Apr 10, 2026	1.34	1.50	1.34	1.50	1.50	11.11%	110
Apr 9, 2026	1.38	1.38	1.35	1.35	1.35	-	-
Apr 8, 2026	1.38	1.38	1.35	1.35	1.35	-15.63%	-
Apr 7, 2026	1.42	1.60	1.38	1.60	1.60	16.79%	-
Apr 2, 2026	1.53	1.53	1.35	1.37	1.37	-13.29%	-
Apr 1, 2026	1.61	1.61	1.49	1.58	1.58	-0.63%	-
Mar 31, 2026	1.75	1.75	1.59	1.59	1.59	-12.64%	-
Mar 30, 2026	1.88	2.04	1.80	1.82	1.82	1.11%	597
Mar 27, 2026	1.90	1.90	1.80	1.80	1.80	-12.62%	-
Mar 26, 2026	2.26	2.26	1.84	2.06	2.06	-5.50%	110
Mar 25, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Mar 24, 2026	2.18	2.18	2.18	2.18	2.18	-2.68%	-