FRA:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.53	47.53	47.00	47.00	47.00	-2.29%	110
Mar 26, 2026	50.82	50.82	48.10	48.10	48.10	-4.62%	1,100
Mar 25, 2026	50.76	50.76	50.43	50.43	50.43	0.70%	1
Mar 24, 2026	50.07	50.08	50.07	50.08	50.08	-0.83%	26
Mar 23, 2026	49.72	50.50	49.72	50.50	50.50	-0.71%	220
Mar 20, 2026	50.72	50.86	50.72	50.86	50.86	3.53%	36
Mar 19, 2026	50.02	50.02	49.13	49.13	49.13	-2.34%	1,012
Mar 18, 2026	49.57	50.30	49.57	50.30	50.30	4.45%	204
Mar 17, 2026	48.16	48.16	48.16	48.16	48.16	-0.80%	-
Mar 16, 2026	48.94	48.94	48.55	48.55	48.55	-1.70%	10
Mar 13, 2026	48.84	49.39	48.84	49.39	49.39	-1.62%	65
Mar 12, 2026	50.20	50.20	50.20	50.20	50.20	-0.08%	-
Mar 11, 2026	50.24	50.24	50.24	50.24	50.24	-0.81%	-
Mar 10, 2026	50.29	50.65	50.29	50.65	50.65	2.11%	28
Mar 9, 2026	49.30	49.61	49.30	49.61	49.61	-4.51%	115
Mar 6, 2026	51.95	51.95	51.95	51.95	51.95	-2.40%	-
Mar 5, 2026	52.33	53.85	52.33	53.23	53.23	2.03%	1,725
Mar 4, 2026	52.17	52.17	52.17	52.17	52.17	-2.06%	-
Mar 3, 2026	53.91	53.91	53.27	53.27	53.27	-1.73%	420
Mar 2, 2026	53.69	54.21	53.69	54.21	54.21	2.59%	10
Feb 27, 2026	52.84	52.84	52.84	52.84	52.84	0.59%	-
Feb 26, 2026	51.81	52.53	51.81	52.53	52.53	-2.51%	175
Feb 25, 2026	53.73	53.88	53.73	53.88	53.88	0.32%	50
Feb 24, 2026	53.80	53.83	53.71	53.71	53.71	-1.21%	55
Feb 23, 2026	53.67	54.37	53.67	54.37	54.37	2.24%	100
Feb 20, 2026	53.56	53.56	53.18	53.18	53.18	1.10%	200
Feb 19, 2026	54.50	54.62	52.60	52.60	52.60	-6.54%	169
Feb 18, 2026	56.06	56.28	56.06	56.28	56.28	2.05%	10
Feb 17, 2026	55.15	55.15	55.15	55.15	55.15	-0.85%	-
Feb 16, 2026	55.13	55.62	55.13	55.62	55.62	1.59%	120
Feb 13, 2026	54.47	54.75	54.47	54.75	54.75	-3.22%	442
Feb 12, 2026	56.57	56.57	56.57	56.57	56.57	1.34%	-
Feb 11, 2026	55.22	55.82	55.22	55.82	55.82	1.86%	324
Feb 10, 2026	54.66	54.80	54.66	54.80	54.80	2.47%	100
Feb 9, 2026	53.40	54.00	53.40	53.48	53.48	-2.25%	351
Feb 6, 2026	53.16	54.71	53.16	54.71	54.71	11.65%	4
Feb 5, 2026	53.73	53.73	49.00	49.00	49.00	-9.61%	300
Feb 4, 2026	51.72	54.21	51.72	54.21	54.21	5.98%	155
Feb 3, 2026	51.14	51.15	51.14	51.15	51.15	3.76%	128
Feb 2, 2026	49.30	49.30	49.30	49.30	49.30	-1.61%	-
Jan 30, 2026	49.52	50.10	49.52	50.10	50.10	3.79%	233
Jan 29, 2026	48.27	48.27	48.27	48.27	48.27	3.27%	-
Jan 28, 2026	47.65	47.65	46.74	46.74	46.74	-3.16%	75
Jan 27, 2026	48.37	48.37	48.27	48.27	48.27	0.10%	25
Jan 26, 2026	48.08	48.49	48.08	48.22	48.22	-1.39%	204
Jan 23, 2026	48.90	48.90	48.90	48.90	48.90	-1.36%	-
Jan 22, 2026	49.37	49.88	49.37	49.57	49.57	3.07%	381
Jan 21, 2026	47.15	48.10	47.15	48.10	48.10	3.13%	1,500
Jan 20, 2026	47.19	47.19	46.50	46.64	46.64	-3.72%	385
Jan 19, 2026	47.63	48.44	47.63	48.44	48.23	1.05%	260