FRA:4M4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	146.46	146.58	145.58	145.58	145.58	-0.60%	-
Jun 2, 2026	145.46	146.46	145.46	146.46	146.46	0.78%	-
Jun 1, 2026	145.72	145.72	145.32	145.32	145.32	-0.55%	-
May 29, 2026	145.48	146.12	145.38	146.12	146.12	1.35%	-
May 28, 2026	143.32	144.18	143.32	144.18	144.18	0.73%	-
May 27, 2026	143.76	143.76	143.14	143.14	143.14	-0.17%	-
May 26, 2026	142.88	143.38	142.88	143.38	143.38	-1.61%	-
May 25, 2026	145.46	145.72	145.26	145.72	145.72	-0.36%	-
May 22, 2026	145.98	146.24	145.98	146.24	146.24	0.01%	-
May 21, 2026	146.08	146.42	146.08	146.22	146.22	0.70%	-
May 20, 2026	143.62	145.22	143.62	145.20	145.20	-0.72%	50
May 19, 2026	146.32	146.32	146.26	146.26	146.26	1.19%	-
May 18, 2026	144.48	144.56	144.48	144.54	144.54	-0.29%	-
May 15, 2026	148.18	148.18	147.54	147.54	144.96	-1.39%	-
May 14, 2026	149.58	149.62	149.58	149.62	147.00	3.31%	-
May 13, 2026	144.60	144.84	144.60	144.82	142.28	2.03%	-
May 12, 2026	142.34	142.34	141.94	141.94	139.45	-2.99%	-
May 11, 2026	145.70	146.32	145.64	146.32	143.76	-1.26%	-
May 8, 2026	145.56	148.18	145.56	148.18	145.59	0.11%	-
May 7, 2026	148.02	148.02	148.02	148.02	145.43	0.38%	-
May 6, 2026	147.58	147.58	147.46	147.46	144.88	2.22%	-
May 5, 2026	143.74	144.26	143.74	144.26	141.73	-0.04%	-
May 4, 2026	144.78	144.78	144.32	144.32	141.79	0.74%	-
Apr 30, 2026	141.00	143.26	141.00	143.26	140.75	3.06%	-
Apr 29, 2026	140.04	140.04	139.00	139.00	136.57	-1.05%	-
Apr 28, 2026	141.32	141.44	140.48	140.48	138.02	0.26%	-
Apr 27, 2026	139.90	140.12	139.90	140.12	137.67	-0.09%	-
Apr 24, 2026	140.92	140.92	140.24	140.24	137.78	0.06%	-
Apr 23, 2026	139.46	140.16	139.46	140.16	137.71	-0.10%	-
Apr 22, 2026	140.84	140.84	140.30	140.30	137.84	-3.60%	-
Apr 21, 2026	145.68	145.68	145.54	145.54	142.99	-0.11%	-
Apr 20, 2026	143.52	145.70	143.52	145.70	143.15	0.32%	50
Apr 17, 2026	144.62	145.24	144.62	145.24	142.70	0.89%	-
Apr 16, 2026	144.06	144.06	143.96	143.96	141.44	1.77%	-
Apr 15, 2026	140.56	141.46	140.56	141.46	138.98	1.45%	-
Apr 14, 2026	139.44	139.44	139.44	139.44	137.00	1.93%	-
Apr 13, 2026	133.62	136.80	133.62	136.80	134.40	1.54%	125
Apr 10, 2026	133.28	134.72	133.06	134.72	132.36	0.99%	-
Apr 9, 2026	133.08	133.40	133.08	133.40	131.06	-0.28%	-
Apr 8, 2026	134.46	134.46	133.78	133.78	131.44	5.96%	170
Apr 7, 2026	125.82	126.26	125.82	126.26	124.05	3.75%	-
Apr 2, 2026	121.70	121.70	121.70	121.70	119.57	-2.08%	-
Apr 1, 2026	124.18	124.28	123.94	124.28	122.10	1.87%	-
Mar 31, 2026	119.72	122.00	119.62	122.00	119.86	3.32%	400
Mar 30, 2026	117.56	118.08	117.56	118.08	116.01	0.39%	-
Mar 27, 2026	116.92	118.06	116.92	117.62	115.56	-3.35%	-
Mar 26, 2026	122.66	122.66	121.70	121.70	119.57	-0.29%	-
Mar 25, 2026	122.62	122.62	122.06	122.06	119.92	4.29%	250
Mar 24, 2026	117.16	117.16	116.34	117.04	114.99	-1.42%	-
Mar 23, 2026	116.16	120.00	114.54	118.72	116.64	1.26%	900