FRA:4IH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	64.50	64.50	64.50	64.50	-	-14.64%	-
Jul 27, 2026	75.56	75.56	75.56	75.56	75.56	-7.29%	-
Jul 24, 2026	81.50	81.50	81.50	81.50	81.50	-0.83%	-
Jul 23, 2026	82.18	82.18	82.18	82.18	82.18	2.73%	-
Jul 22, 2026	80.00	80.00	80.00	80.00	80.00	5.21%	-
Jul 21, 2026	73.10	76.04	73.10	76.04	76.04	4.71%	-
Jul 20, 2026	70.70	72.62	70.70	72.62	72.62	1.97%	124
Jul 17, 2026	68.24	71.22	66.94	71.22	71.22	-10.14%	212
Jul 16, 2026	79.26	79.26	79.26	79.26	79.26	-4.62%	-
Jul 15, 2026	83.10	83.10	83.10	83.10	83.10	7.12%	-
Jul 14, 2026	77.58	77.58	77.58	77.58	77.58	-6.19%	-
Jul 13, 2026	82.70	82.70	82.70	82.70	82.70	-0.79%	-
Jul 10, 2026	82.20	83.36	82.20	83.36	83.36	8.26%	11
Jul 9, 2026	77.00	77.00	77.00	77.00	77.00	5.83%	-
Jul 8, 2026	72.76	72.76	72.76	72.76	72.76	-1.57%	-
Jul 7, 2026	81.84	81.84	73.92	73.92	73.92	-16.47%	50
Jul 6, 2026	88.52	88.52	88.50	88.50	88.50	2.22%	260
Jul 3, 2026	86.58	86.58	86.58	86.58	86.58	-13.85%	150
Jul 2, 2026	98.32	100.50	98.32	100.50	100.50	3.23%	50
Jul 1, 2026	97.22	100.20	96.66	97.36	97.36	5.99%	258
Jun 30, 2026	91.86	91.86	91.86	91.86	91.86	11.86%	-
Jun 29, 2026	81.58	82.12	81.58	82.12	82.12	-0.29%	20
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