FRA:4M4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	155.66	157.68	155.52	157.68	157.68	0.90%	3
Jul 16, 2026	156.16	156.28	155.84	156.28	156.28	0.36%	-
Jul 15, 2026	155.68	155.72	155.62	155.72	155.72	1.18%	-
Jul 14, 2026	152.98	153.90	152.82	153.90	153.90	0.05%	-
Jul 13, 2026	152.98	153.82	152.98	153.82	153.82	0.33%	-
Jul 10, 2026	152.84	153.32	152.72	153.32	153.32	0.67%	-
Jul 9, 2026	151.78	152.30	151.78	152.30	152.30	1.45%	-
Jul 8, 2026	151.56	151.56	150.12	150.12	150.12	-1.39%	-
Jul 7, 2026	153.14	153.26	152.24	152.24	152.24	0.57%	-
Jul 6, 2026	152.86	152.86	150.92	151.38	151.38	-1.84%	3
Jul 3, 2026	151.30	154.26	151.08	154.22	154.22	2.62%	2
Jul 2, 2026	150.20	150.28	149.98	150.28	150.28	0.17%	-
Jul 1, 2026	148.42	150.02	148.42	150.02	150.02	-1.32%	-
Jun 30, 2026	150.14	152.02	150.14	152.02	152.02	1.73%	2
Jun 29, 2026	149.34	149.44	149.04	149.44	149.44	-0.90%	-
Jun 26, 2026	150.00	150.80	150.00	150.80	150.80	0.07%	-
Jun 25, 2026	151.02	151.02	150.70	150.70	150.70	-0.54%	-
Jun 24, 2026	151.02	151.52	150.94	151.52	151.52	0.85%	-
Jun 23, 2026	150.64	150.64	150.24	150.24	150.24	-0.34%	-
Jun 22, 2026	150.76	150.76	150.72	150.76	150.76	-0.01%	-
Jun 19, 2026	151.60	151.82	150.78	150.78	150.78	-1.99%	40
Jun 18, 2026	153.00	153.84	153.00	153.84	153.84	1.34%	-
Jun 17, 2026	150.92	151.80	150.92	151.80	151.80	1.46%	-
Jun 16, 2026	149.68	149.68	149.62	149.62	149.62	0.44%	-
Jun 15, 2026	148.72	151.20	148.72	148.96	148.96	0.89%	320
Jun 12, 2026	146.82	147.64	146.82	147.64	147.64	4.15%	-
Jun 11, 2026	141.02	141.76	141.02	141.76	141.76	-0.32%	-
Jun 10, 2026	143.14	143.14	142.22	142.22	142.22	-0.91%	-
Jun 9, 2026	143.98	144.00	143.52	143.52	143.52	1.59%	-
Jun 8, 2026	141.36	141.46	141.28	141.28	141.28	-1.04%	-
Jun 5, 2026	143.66	143.68	142.76	142.76	142.76	-1.42%	54
Jun 4, 2026	144.18	144.82	144.16	144.82	144.82	-0.52%	-
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%	-