FRA:4IH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 16, 2026	54.18	54.18	54.18	54.18	54.18	0.74%	-
Apr 15, 2026	53.78	53.78	53.78	53.78	53.78	4.27%	-
Apr 14, 2026	51.58	51.58	51.58	51.58	51.58	-1.00%	-
Apr 13, 2026	48.59	52.10	48.59	52.10	52.10	6.28%	42
Apr 10, 2026	46.85	49.02	46.85	49.02	49.02	9.66%	220
Apr 9, 2026	44.70	44.70	44.70	44.70	44.70	2.78%	-
Apr 8, 2026	43.49	43.49	43.49	43.49	43.49	6.05%	-
Apr 7, 2026	41.01	41.01	41.01	41.01	41.01	1.01%	-
Apr 2, 2026	40.60	40.60	40.60	40.60	40.60	1.50%	-
Apr 1, 2026	40.00	40.00	40.00	40.00	40.00	3.09%	-
Mar 31, 2026	36.60	38.80	36.60	38.80	38.80	3.74%	68
Mar 30, 2026	39.20	39.20	37.40	37.40	37.40	-5.08%	-
Mar 27, 2026	39.40	39.40	39.40	39.40	39.40	-9.22%	-
Mar 26, 2026	43.60	43.60	43.40	43.40	43.40	-1.36%	50
Mar 25, 2026	44.00	44.00	44.00	44.00	44.00	5.77%	-
Mar 24, 2026	41.60	41.60	41.60	41.60	41.60	4.52%	-
Mar 23, 2026	39.80	39.80	39.80	39.80	39.80	-9.13%	-
Mar 20, 2026	43.80	43.80	43.80	43.80	43.80	8.42%	-