FRA:4P41 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.70	3.08	2.70	3.08	3.08	16.82%	410
Feb 19, 2026	2.49	2.64	2.49	2.64	2.64	14.88%	-
Feb 18, 2026	2.34	2.34	2.29	2.30	2.30	-0.78%	-
Feb 17, 2026	2.38	2.38	2.32	2.32	2.32	-1.95%	-
Feb 16, 2026	2.43	2.43	2.36	2.36	2.36	-2.40%	-
Feb 13, 2026	2.33	2.42	2.33	2.42	2.42	1.94%	-
Feb 12, 2026	2.27	2.37	2.27	2.37	2.37	3.31%	-
Feb 11, 2026	2.42	2.42	2.30	2.30	2.30	-1.03%	-
Feb 10, 2026	2.29	2.32	2.29	2.32	2.32	0.96%	-
Feb 9, 2026	2.32	2.32	2.29	2.30	2.30	2.40%	-
Feb 6, 2026	2.26	2.26	2.23	2.25	2.25	-1.14%	-
Feb 5, 2026	2.30	2.33	2.27	2.27	2.27	-3.15%	-
Feb 4, 2026	2.45	2.45	2.35	2.35	2.35	-4.56%	-
Feb 3, 2026	2.61	2.61	2.46	2.46	2.46	-2.69%	-
Feb 2, 2026	2.55	2.55	2.51	2.53	2.53	-2.09%	-
Jan 30, 2026	2.53	2.58	2.53	2.58	2.58	-0.77%	-
Jan 29, 2026	2.68	2.68	2.60	2.60	2.60	-3.27%	-
Jan 28, 2026	2.69	2.69	2.67	2.69	2.69	1.20%	-
Jan 27, 2026	2.68	2.69	2.66	2.66	2.66	-0.97%	-
Jan 26, 2026	2.61	2.68	2.61	2.68	2.68	-0.15%	-
Jan 23, 2026	2.71	2.72	2.69	2.69	2.69	-	-
Jan 22, 2026	2.67	2.69	2.67	2.69	2.69	1.44%	-
Jan 21, 2026	2.75	2.76	2.65	2.65	2.65	-1.34%	-
Jan 20, 2026	2.75	2.75	2.68	2.68	2.68	-2.75%	5,000
Jan 19, 2026	2.86	2.86	2.76	2.76	2.76	-4.10%	-
Jan 16, 2026	2.87	2.88	2.87	2.88	2.88	-0.14%	-
Jan 15, 2026	2.91	2.96	2.88	2.88	2.88	-0.55%	-
Jan 14, 2026	2.99	2.99	2.90	2.90	2.90	-4.17%	-
Jan 13, 2026	2.95	3.03	2.95	3.02	3.02	1.96%	-
Jan 12, 2026	2.90	2.97	2.90	2.97	2.97	-1.00%	-
Jan 9, 2026	2.88	3.00	2.88	3.00	3.00	2.74%	-
Jan 8, 2026	2.83	2.95	2.83	2.92	2.92	2.82%	-
Jan 7, 2026	2.86	2.86	2.84	2.84	2.84	2.68%	-
Jan 6, 2026	2.76	2.76	2.76	2.76	2.76	0.36%	-
Jan 5, 2026	2.83	2.83	2.75	2.75	2.75	-3.37%	-
Jan 2, 2026	2.82	2.89	2.82	2.85	2.85	-3.46%	-
Dec 30, 2025	2.89	2.95	2.89	2.95	2.95	2.86%	-
Dec 29, 2025	2.90	2.90	2.84	2.87	2.87	-1.24%	1,194
Dec 23, 2025	2.93	2.93	2.86	2.90	2.90	1.75%	-
Dec 22, 2025	2.90	2.98	2.80	2.85	2.85	0.42%	500
Dec 19, 2025	2.92	2.92	2.84	2.84	2.84	-1.18%	-
Dec 18, 2025	2.97	2.99	2.88	2.88	2.88	-3.68%	-
Dec 17, 2025	3.02	3.03	2.99	2.99	2.99	-1.65%	-
Dec 16, 2025	3.06	3.06	3.04	3.04	3.04	-0.78%	500
Dec 15, 2025	3.09	3.10	3.05	3.06	3.06	-2.42%	175
Dec 12, 2025	3.13	3.14	3.13	3.14	3.14	-0.13%	-
Dec 11, 2025	3.09	3.14	3.08	3.14	3.14	0.96%	-
Dec 10, 2025	3.07	3.11	3.06	3.11	3.11	1.37%	-
Dec 9, 2025	3.01	3.07	3.01	3.07	3.07	0.39%	-
Dec 8, 2025	3.06	3.06	3.06	3.06	3.06	0.73%	-