FRA:4PN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.39	47.97	47.38	47.97	47.97	1.14%	411
Sep 17, 2026	47.43	47.43	47.43	47.43	47.43	-1.35%	-
Sep 16, 2026	48.08	48.08	48.08	48.08	48.08	-2.57%	-
Sep 15, 2026	49.35	49.35	49.35	49.35	49.35	0.18%	-
Sep 14, 2026	49.26	49.26	49.26	49.26	49.26	0.20%	-
Sep 11, 2026	48.70	49.16	48.70	49.16	49.16	-0.51%	119
Sep 10, 2026	49.79	49.79	49.41	49.41	49.41	-3.16%	120
Sep 9, 2026	50.72	51.02	50.72	51.02	51.02	0.16%	2
Sep 8, 2026	52.78	52.78	50.94	50.94	50.94	-0.51%	144
Sep 7, 2026	51.20	51.20	51.20	51.20	51.20	0.99%	-
Sep 4, 2026	50.70	50.70	50.70	50.70	50.70	2.42%	-
Sep 3, 2026	49.44	49.50	49.44	49.50	49.50	1.29%	100
Sep 2, 2026	49.34	49.34	48.87	48.87	48.87	-2.38%	100
Sep 1, 2026	50.00	50.06	50.00	50.06	50.06	-0.52%	3
Aug 31, 2026	50.46	50.46	50.32	50.32	50.32	-0.71%	200
Aug 28, 2026	50.28	50.68	50.28	50.68	50.68	0.52%	110
Aug 27, 2026	50.42	50.42	50.42	50.42	50.42	0.90%	-
Aug 26, 2026	49.97	49.97	49.97	49.97	49.97	-3.01%	-
Aug 25, 2026	51.40	51.52	51.40	51.52	51.52	0.74%	150
Aug 24, 2026	51.40	51.40	51.14	51.14	51.14	-0.31%	73
Aug 21, 2026	51.30	51.30	51.30	51.30	51.30	-2.21%	-
Aug 20, 2026	52.30	52.74	52.30	52.46	52.46	-0.46%	407
Aug 19, 2026	52.70	52.70	52.70	52.70	52.70	-1.42%	-
Aug 18, 2026	53.56	53.56	53.46	53.46	53.46	-1.37%	20
Aug 17, 2026	54.04	54.20	54.04	54.20	54.20	0.04%	40
Aug 14, 2026	54.72	54.98	54.18	54.18	54.18	-0.77%	80
Aug 13, 2026	54.60	54.60	54.60	54.60	54.60	-0.76%	-
Aug 12, 2026	55.06	55.78	55.02	55.02	55.02	0.33%	543
Aug 11, 2026	54.84	54.84	54.84	54.84	54.84	-2.07%	269
Aug 10, 2026	55.30	56.12	55.30	56.00	56.00	0.39%	269
Aug 7, 2026	55.32	55.78	55.32	55.78	55.78	-1.41%	569
Aug 6, 2026	56.58	56.58	56.58	56.58	56.58	-0.84%	-
Aug 5, 2026	57.06	57.06	57.06	57.06	57.06	1.97%	-
Aug 4, 2026	54.88	55.96	54.88	55.96	55.96	4.05%	36
Aug 3, 2026	53.78	53.78	53.78	53.78	53.78	0.52%	-
Jul 31, 2026	53.50	53.52	53.50	53.50	53.50	1.87%	126
Jul 30, 2026	52.30	53.10	52.30	52.52	52.52	-1.87%	291
Jul 29, 2026	55.14	55.46	53.52	53.52	53.52	-7.24%	126
Jul 28, 2026	60.54	60.74	57.70	57.70	57.70	-5.19%	309
Jul 27, 2026	60.86	60.86	60.86	60.86	60.86	-1.04%	-
Jul 24, 2026	60.54	61.50	60.54	61.50	61.50	3.81%	375
Jul 23, 2026	59.24	59.24	59.24	59.24	59.24	1.06%	-
Jul 22, 2026	58.16	59.08	58.16	58.62	58.62	-0.37%	379
Jul 21, 2026	58.84	58.84	58.84	58.84	58.84	-1.95%	-
Jul 20, 2026	59.84	60.22	59.84	60.22	60.01	-0.92%	20
Jul 17, 2026	59.78	60.78	59.78	60.78	60.57	1.06%	248
Jul 16, 2026	59.82	60.14	59.82	60.14	59.93	-2.05%	6
Jul 15, 2026	61.60	61.60	61.40	61.40	61.19	1.25%	97
Jul 14, 2026	60.12	60.64	60.12	60.64	60.43	0.66%	165
Jul 13, 2026	60.24	60.24	60.24	60.24	60.03	1.18%	-