FRA:4I70 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	58.81	58.81	58.81	58.81	-	0.84%	-
Jun 4, 2026	57.99	58.32	57.99	58.32	58.32	0.36%	-
Jun 3, 2026	58.53	58.53	58.11	58.11	58.11	-1.34%	-
Jun 2, 2026	58.35	58.90	58.35	58.90	58.90	-1.24%	-
Jun 1, 2026	59.64	59.64	59.64	59.64	59.64	-0.32%	-
May 29, 2026	59.76	59.83	59.76	59.83	59.83	-0.22%	-
May 28, 2026	59.15	60.15	59.15	60.15	59.96	1.78%	-
May 27, 2026	59.34	59.34	59.10	59.10	58.92	-0.27%	-
May 26, 2026	59.72	59.72	59.26	59.26	59.08	-0.42%	-
May 25, 2026	59.44	59.51	59.44	59.51	59.33	-0.78%	-
May 22, 2026	58.80	59.98	58.80	59.98	59.79	1.66%	-
May 21, 2026	58.40	59.00	58.40	59.00	58.82	0.82%	-
May 20, 2026	57.75	58.52	57.75	58.52	58.34	2.33%	-
May 19, 2026	57.19	57.19	57.19	57.19	57.01	0.37%	-
May 18, 2026	57.26	57.26	56.98	56.98	56.80	0.18%	-
May 15, 2026	57.45	57.45	56.88	56.88	56.70	2.50%	-
May 14, 2026	55.49	55.49	55.49	55.49	55.32	-1.84%	-
May 13, 2026	56.53	56.53	56.53	56.53	56.35	-0.69%	-
May 12, 2026	56.92	56.92	56.92	56.92	56.74	-	-
May 11, 2026	57.79	57.79	56.92	56.92	56.74	-1.79%	-
May 8, 2026	57.37	57.96	57.37	57.96	57.78	1.90%	-
May 7, 2026	56.88	56.88	56.88	56.88	56.70	-1.85%	-
May 6, 2026	57.95	57.95	57.95	57.95	57.77	-0.36%	-
May 5, 2026	58.55	58.55	58.16	58.16	57.98	-0.63%	-
May 4, 2026	58.18	58.53	58.18	58.53	58.35	2.13%	-
Apr 30, 2026	56.88	57.31	56.88	57.31	57.13	1.08%	-
Apr 29, 2026	56.88	56.88	56.88	56.88	56.52	-0.32%	-
Apr 28, 2026	56.76	57.06	56.76	57.06	56.70	0.35%	-
Apr 27, 2026	56.62	56.86	56.62	56.86	56.50	-0.66%	-
Apr 24, 2026	57.24	57.24	57.24	57.24	56.88	0.32%	-
Apr 23, 2026	56.29	57.06	56.29	57.06	56.70	1.24%	-
Apr 22, 2026	56.40	56.40	56.36	56.36	56.00	-0.79%	-
Apr 21, 2026	56.48	56.81	56.48	56.81	56.45	1.05%	-
Apr 20, 2026	56.70	56.70	56.22	56.22	55.86	-0.74%	-
Apr 17, 2026	56.98	56.98	56.64	56.64	56.28	-0.58%	-
Apr 16, 2026	57.21	57.21	56.97	56.97	56.61	-0.42%	-
Apr 15, 2026	55.64	57.21	55.64	57.21	56.85	2.71%	-
Apr 14, 2026	54.57	55.70	54.57	55.70	55.35	1.55%	-
Apr 13, 2026	54.85	54.85	54.85	54.85	54.50	0.66%	-
Apr 10, 2026	54.06	54.49	54.06	54.49	54.14	0.87%	-
Apr 9, 2026	53.70	54.02	53.70	54.02	53.68	0.19%	-
Apr 8, 2026	52.69	53.92	52.69	53.92	53.58	1.93%	-
Apr 7, 2026	52.62	52.90	52.62	52.90	52.56	0.21%	-
Apr 2, 2026	51.95	52.79	51.95	52.79	52.45	1.77%	-
Apr 1, 2026	50.60	51.87	50.60	51.87	51.54	2.15%	-
Mar 31, 2026	50.91	50.91	50.78	50.78	50.46	0.33%	-
Mar 30, 2026	51.03	51.03	50.80	50.80	50.29	0.49%	-
Mar 27, 2026	50.55	50.55	50.55	50.55	50.05	0.02%	-
Mar 26, 2026	50.89	50.89	50.54	50.54	50.04	-0.47%	-
Mar 25, 2026	50.49	50.78	50.49	50.78	50.27	0.22%	-