FRA:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.62	55.62	55.62	55.62	-	-0.68%	-
Jun 1, 2026	54.86	56.00	54.80	56.00	56.00	2.41%	160
May 29, 2026	54.68	54.68	54.68	54.68	54.68	-1.19%	-
May 28, 2026	55.34	55.34	55.34	55.34	55.34	-1.39%	-
May 27, 2026	55.64	56.12	55.64	56.12	56.12	0.75%	667
May 26, 2026	54.60	55.70	54.40	55.70	55.70	1.75%	355
May 25, 2026	54.74	54.74	54.74	54.74	54.74	0.26%	-
May 22, 2026	53.56	54.60	53.56	54.60	54.60	0.66%	180
May 21, 2026	54.48	54.48	54.24	54.24	54.24	-1.13%	26
May 20, 2026	52.84	54.86	52.84	54.86	54.86	0.59%	90
May 19, 2026	55.00	55.40	54.54	54.54	54.54	-1.73%	226
May 18, 2026	55.00	55.50	55.00	55.50	55.50	-1.87%	90
May 15, 2026	56.56	56.56	56.56	56.56	56.56	1.07%	-
May 14, 2026	55.96	55.96	55.96	55.96	55.96	-0.11%	-
May 13, 2026	56.18	56.28	56.02	56.02	56.02	0.61%	660
May 12, 2026	55.68	55.68	55.68	55.68	55.68	-1.63%	-
May 11, 2026	56.60	56.60	56.60	56.60	56.60	-0.70%	-
May 8, 2026	57.28	57.28	57.00	57.00	57.00	-0.18%	11
May 7, 2026	57.64	58.14	57.10	57.10	57.10	4.27%	1,043
May 6, 2026	54.78	54.78	54.76	54.76	54.76	-2.39%	22
May 5, 2026	56.36	56.80	56.10	56.10	56.10	-1.68%	150
May 4, 2026	57.96	57.96	57.06	57.06	57.06	8.90%	242
Apr 30, 2026	52.60	52.60	52.60	52.60	52.40	-3.70%	-
Apr 29, 2026	52.96	54.62	52.96	54.62	54.41	3.68%	207
Apr 28, 2026	52.64	52.98	52.64	52.68	52.48	1.74%	299
Apr 27, 2026	51.78	51.78	51.78	51.78	51.58	-1.52%	-
Apr 24, 2026	52.58	52.58	52.58	52.58	52.38	2.46%	-
Apr 23, 2026	51.32	51.32	51.32	51.32	51.12	-2.73%	-
Apr 22, 2026	52.76	52.76	52.76	52.76	52.56	0.88%	-
Apr 21, 2026	52.30	52.30	52.30	52.30	52.10	-0.80%	-
Apr 20, 2026	51.54	52.72	51.54	52.72	52.52	2.05%	146
Apr 17, 2026	50.56	51.66	50.40	51.66	51.46	4.09%	240
Apr 16, 2026	49.57	49.63	49.57	49.63	49.44	-6.39%	298
Apr 15, 2026	54.66	54.66	53.02	53.02	52.81	-2.64%	20
Apr 14, 2026	54.46	54.46	54.46	54.46	54.25	1.79%	-
Apr 13, 2026	53.50	53.50	53.50	53.50	53.29	2.14%	-
Apr 10, 2026	52.38	52.38	52.38	52.38	52.18	2.55%	-
Apr 9, 2026	49.73	51.08	49.73	51.08	50.88	2.84%	25
Apr 8, 2026	48.54	49.67	48.54	49.67	49.48	3.96%	-
Apr 7, 2026	47.78	47.78	47.78	47.78	47.59	-1.03%	20
Apr 2, 2026	48.28	48.28	48.28	48.28	48.09	-1.53%	-
Apr 1, 2026	49.03	49.03	49.03	49.03	48.83	3.11%	20
Mar 31, 2026	48.07	48.07	47.55	47.55	47.36	1.10%	622
Mar 30, 2026	47.03	47.03	47.03	47.03	46.85	0.06%	-
Mar 27, 2026	47.53	47.53	47.00	47.00	46.82	-2.29%	110
Mar 26, 2026	50.82	50.82	48.10	48.10	47.91	-4.62%	1,100
Mar 25, 2026	50.76	50.76	50.43	50.43	50.23	0.70%	1
Mar 24, 2026	50.07	50.08	50.07	50.08	49.89	-0.83%	26
Mar 23, 2026	49.72	50.50	49.72	50.50	50.30	-0.71%	220
Mar 20, 2026	50.72	50.86	50.72	50.86	50.66	3.53%	36