FRA:4M4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	153.66	154.26	153.66	154.04	154.04	0.46%	-
Oct 22, 2026	153.36	153.54	153.34	153.34	153.34	-1.48%	-
Oct 21, 2026	155.36	155.64	155.36	155.64	155.64	1.28%	-
Oct 20, 2026	152.94	153.68	152.94	153.68	153.68	0.41%	-
Oct 19, 2026	152.90	153.06	152.90	153.06	153.06	0.21%	-
Oct 16, 2026	153.32	153.72	152.74	152.74	152.74	0.58%	-
Oct 15, 2026	151.86	151.86	151.86	151.86	151.86	-1.84%	-
Oct 14, 2026	154.22	154.70	154.22	154.70	154.70	-0.69%	-
Oct 13, 2026	155.54	155.78	155.54	155.78	155.78	-0.74%	-
Oct 12, 2026	156.96	156.96	156.94	156.94	156.94	2.23%	-
Oct 9, 2026	153.50	153.52	153.50	153.52	153.52	1.51%	-
Oct 8, 2026	151.56	151.56	151.24	151.24	151.24	-1.19%	-
Oct 7, 2026	153.64	154.16	152.94	153.06	153.06	-0.98%	-
Oct 6, 2026	153.96	154.58	153.88	154.58	154.58	0.55%	-
Oct 5, 2026	152.44	153.74	152.44	153.74	153.74	1.91%	-
Oct 2, 2026	150.08	150.86	150.08	150.86	150.86	0.71%	-
Oct 1, 2026	149.80	149.80	149.80	149.80	149.80	0.01%	-
Sep 30, 2026	149.72	149.78	149.72	149.78	149.78	-0.07%	-
Sep 29, 2026	150.26	150.56	149.88	149.88	149.88	0.51%	-
Sep 28, 2026	149.44	149.56	149.12	149.12	149.12	1.79%	-
Sep 25, 2026	146.48	146.68	146.48	146.50	146.50	-0.96%	-
Sep 24, 2026	148.56	148.56	147.92	147.92	147.92	-0.08%	-
Sep 23, 2026	149.76	149.76	148.04	148.04	148.04	-0.27%	-
Sep 22, 2026	148.52	148.52	148.44	148.44	148.44	-0.55%	-
Sep 21, 2026	148.32	149.26	148.32	149.26	149.26	2.29%	-
Sep 18, 2026	146.78	146.78	145.92	145.92	145.92	-0.76%	-
Sep 17, 2026	147.30	147.78	147.04	147.04	147.04	-0.68%	130
Sep 16, 2026	147.34	148.04	147.18	148.04	148.04	1.68%	-
Sep 15, 2026	145.72	145.72	145.60	145.60	145.60	-2.92%	-
Sep 14, 2026	150.38	150.38	149.98	149.98	149.98	-0.11%	-
Sep 11, 2026	150.90	150.90	149.62	150.14	150.14	-0.48%	-
Sep 10, 2026	152.40	152.40	150.86	150.86	150.86	-1.33%	-
Sep 9, 2026	154.30	154.30	152.90	152.90	152.90	0.57%	-
Sep 8, 2026	151.98	152.04	151.78	152.04	152.04	-0.83%	-
Sep 7, 2026	154.06	154.12	153.32	153.32	153.32	-0.80%	-
Sep 4, 2026	155.34	155.34	154.56	154.56	154.56	0.29%	-
Sep 3, 2026	152.44	154.12	152.44	154.12	154.12	0.68%	1,000
Sep 2, 2026	151.58	153.08	151.54	153.08	153.08	1.74%	-
Sep 1, 2026	151.54	151.54	150.22	150.46	150.46	-2.25%	-
Aug 31, 2026	154.64	154.64	153.92	153.92	153.92	-1.13%	-
Aug 28, 2026	154.86	155.68	154.86	155.68	155.68	0.99%	-
Aug 27, 2026	153.44	154.16	153.44	154.16	154.16	-0.50%	-
Aug 26, 2026	154.86	154.94	154.82	154.94	154.94	0.75%	-
Aug 25, 2026	153.98	153.98	153.78	153.78	153.78	1.83%	-
Aug 24, 2026	151.06	151.24	151.02	151.02	151.02	-0.36%	-
Aug 21, 2026	150.58	151.56	150.58	151.56	151.56	-0.24%	-
Aug 20, 2026	152.70	152.70	151.92	151.92	151.92	-2.26%	-
Aug 19, 2026	154.04	155.44	154.04	155.44	155.44	0.21%	-
Aug 18, 2026	155.18	155.52	154.98	155.12	155.12	-1.60%	-
Aug 17, 2026	158.16	158.16	157.64	157.64	157.64	-0.33%	-