FRA:4IH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.28	82.36	80.28	82.36	82.36	1.38%	3
Jun 25, 2026	81.24	81.24	81.24	81.24	81.24	1.45%	-
Jun 24, 2026	80.08	80.08	80.08	80.08	80.08	0.48%	-
Jun 23, 2026	83.50	83.50	79.70	79.70	79.70	-6.46%	63
Jun 22, 2026	85.20	85.20	85.20	85.20	85.20	-0.54%	-
Jun 19, 2026	85.66	85.66	85.66	85.66	85.66	1.42%	-
Jun 18, 2026	78.06	84.46	78.06	84.46	84.46	13.83%	20
Jun 17, 2026	74.20	74.20	74.20	74.20	74.20	-2.55%	-
Jun 16, 2026	76.14	76.14	76.14	76.14	76.14	-2.73%	-
Jun 15, 2026	81.80	81.80	78.20	78.28	78.28	7.65%	127
Jun 12, 2026	72.72	72.72	72.72	72.72	72.72	17.10%	-
Jun 11, 2026	62.10	62.10	62.10	62.10	62.10	-1.02%	-
Jun 10, 2026	60.56	62.74	60.56	62.74	62.74	7.17%	38
Jun 9, 2026	57.16	59.70	57.16	58.54	58.54	0.17%	589
Jun 8, 2026	54.84	58.44	54.84	58.44	58.44	-3.25%	115
Jun 5, 2026	60.40	60.40	60.40	60.40	60.40	-2.23%	-
Jun 4, 2026	61.58	61.78	61.58	61.78	61.78	-0.26%	35
Jun 3, 2026	63.62	63.62	61.94	61.94	61.94	4.35%	28
Jun 2, 2026	59.36	59.36	59.36	59.36	59.36	-2.18%	-
Jun 1, 2026	60.68	60.68	60.68	60.68	60.68	0.13%	-
May 29, 2026	59.06	60.60	59.06	60.60	60.60	-5.58%	36
May 28, 2026	62.80	64.18	62.80	64.18	64.18	3.78%	283
May 27, 2026	61.84	61.84	61.84	61.84	61.84	-1.15%	550
May 26, 2026	60.34	62.56	60.34	62.56	62.56	5.50%	550
May 25, 2026	59.30	59.30	59.30	59.30	59.30	2.56%	-
May 22, 2026	57.78	57.82	57.78	57.82	57.82	2.99%	12
May 21, 2026	56.14	56.14	56.14	56.14	56.14	-2.57%	-
May 20, 2026	55.24	57.62	55.24	57.62	57.62	4.20%	28
May 19, 2026	56.42	56.42	55.30	55.30	55.30	-11.24%	254
May 18, 2026	62.14	62.30	62.14	62.30	62.30	-0.35%	1
May 15, 2026	59.80	62.52	59.80	62.52	62.52	-0.03%	63
May 14, 2026	63.22	63.22	62.54	62.54	62.54	-0.06%	10
May 13, 2026	62.08	62.58	62.08	62.58	62.58	-5.44%	474
May 12, 2026	65.36	66.18	64.80	66.18	66.18	3.02%	80
May 11, 2026	63.84	64.24	63.84	64.24	64.24	4.59%	50
May 8, 2026	61.16	62.10	61.16	61.42	61.42	3.09%	114
May 7, 2026	61.36	61.36	59.58	59.58	59.58	0.51%	73
May 6, 2026	57.38	60.42	57.38	59.28	59.28	12.49%	256
May 5, 2026	52.24	52.70	52.24	52.70	52.70	-5.05%	50
May 4, 2026	55.50	55.50	55.50	55.50	55.50	3.66%	-
Apr 30, 2026	53.54	53.54	53.54	53.54	53.54	-2.62%	-
Apr 29, 2026	56.76	56.76	54.98	54.98	54.98	-8.55%	15
Apr 28, 2026	60.12	60.12	60.12	60.12	60.12	0.27%	-
Apr 27, 2026	59.96	59.96	59.96	59.96	59.96	-1.28%	-
Apr 24, 2026	58.96	60.74	58.96	60.74	60.74	8.31%	30
Apr 23, 2026	55.24	56.08	55.24	56.08	56.08	2.26%	49
Apr 22, 2026	54.84	54.84	54.84	54.84	54.84	-0.25%	-
Apr 21, 2026	54.98	54.98	54.98	54.98	54.98	-0.15%	-
Apr 20, 2026	55.12	55.90	55.06	55.06	55.06	2.53%	301
Apr 17, 2026	53.70	53.70	53.70	53.70	53.70	-0.89%	-