FRA:4RB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.02	58.02	58.02	58.02	58.02	1.93%	-
Jun 1, 2026	56.92	56.92	56.92	56.92	56.92	-3.59%	-
May 29, 2026	59.04	59.04	59.04	59.04	59.04	-1.27%	-
May 28, 2026	59.80	59.80	59.80	59.80	59.80	2.64%	-
May 27, 2026	58.26	58.26	58.26	58.26	58.26	3.96%	-
May 26, 2026	56.04	56.04	56.04	56.04	56.04	-1.20%	-
May 25, 2026	56.72	56.72	56.72	56.72	56.72	3.84%	-
May 22, 2026	54.62	54.62	54.62	54.62	54.62	-0.36%	-
May 21, 2026	54.82	54.82	54.82	54.82	54.82	-3.99%	-
May 20, 2026	54.40	57.10	54.40	57.10	57.10	-10.47%	19
May 19, 2026	61.06	63.78	61.06	63.78	63.78	6.19%	40
May 18, 2026	60.06	60.06	60.06	60.06	60.06	-1.15%	-
May 15, 2026	60.76	60.76	60.76	60.76	60.76	2.15%	-
May 14, 2026	59.48	59.48	59.48	59.48	59.48	2.98%	-
May 13, 2026	57.76	57.76	57.76	57.76	57.76	-1.43%	-
May 12, 2026	58.48	58.60	58.48	58.60	58.60	-5.30%	351
May 11, 2026	58.98	61.88	58.98	61.88	61.88	4.74%	10
May 8, 2026	59.08	59.08	59.08	59.08	59.08	-8.80%	-
May 7, 2026	64.78	64.78	64.78	64.78	64.78	17.48%	-
May 6, 2026	52.84	55.14	52.84	55.14	55.14	4.79%	-
May 5, 2026	52.62	52.62	52.62	52.62	52.62	0.53%	-
May 4, 2026	52.34	52.34	52.34	52.34	52.34	2.55%	-
Apr 30, 2026	51.04	51.04	51.04	51.04	51.04	-2.97%	-
Apr 29, 2026	52.60	52.60	52.60	52.60	52.60	-2.12%	-
Apr 28, 2026	53.74	53.74	53.74	53.74	53.74	-5.05%	-
Apr 27, 2026	54.02	56.60	54.02	56.60	56.60	6.67%	109
Apr 24, 2026	53.06	53.06	53.06	53.06	53.06	2.71%	-
Apr 23, 2026	51.66	51.66	51.66	51.66	51.66	-1.00%	-
Apr 22, 2026	52.18	52.18	52.18	52.18	52.18	-0.11%	-
Apr 21, 2026	52.24	52.24	52.24	52.24	52.24	2.67%	-
Apr 20, 2026	50.88	50.88	50.88	50.88	50.88	3.82%	-
Apr 17, 2026	49.01	49.01	49.01	49.01	49.01	-4.54%	-
Apr 16, 2026	51.34	51.34	51.34	51.34	51.34	-4.39%	-
Apr 15, 2026	53.70	53.70	53.70	53.70	53.70	0.45%	-
Apr 14, 2026	53.46	53.46	53.46	53.46	53.46	-2.62%	-
Apr 13, 2026	52.30	55.30	52.30	54.90	54.90	3.43%	81
Apr 10, 2026	53.08	53.08	53.08	53.08	53.08	3.71%	-
Apr 9, 2026	51.18	51.18	51.18	51.18	51.18	1.87%	-
Apr 8, 2026	50.24	50.24	50.24	50.24	50.24	3.59%	-
Apr 7, 2026	48.50	48.50	48.50	48.50	48.50	-1.02%	-
Apr 2, 2026	49.00	49.00	49.00	49.00	49.00	2.08%	-
Apr 1, 2026	48.00	48.00	48.00	48.00	48.00	3.00%	-
Mar 31, 2026	46.60	46.60	46.60	46.60	46.60	-0.85%	-
Mar 30, 2026	46.80	47.00	46.80	47.00	47.00	-2.08%	-
Mar 27, 2026	48.00	48.00	48.00	48.00	48.00	-	-
Mar 26, 2026	48.00	48.00	48.00	48.00	48.00	1.27%	-
Mar 25, 2026	47.40	47.40	47.40	47.40	47.40	2.60%	-
Mar 24, 2026	46.20	46.20	46.20	46.20	46.20	3.59%	-
Mar 23, 2026	44.60	44.60	44.60	44.60	44.60	-3.46%	-
Mar 20, 2026	46.20	46.20	46.20	46.20	46.20	0.87%	-