FRA:4RE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.70	18.70	18.70	18.70	18.70	1.63%	-
Mar 26, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Mar 25, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Mar 24, 2026	18.50	18.50	18.50	18.50	18.50	0.54%	-
Mar 23, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Mar 20, 2026	18.50	18.50	18.50	18.50	18.50	-	-
Mar 19, 2026	18.50	18.50	18.50	18.50	18.50	-1.07%	-
Mar 18, 2026	18.70	18.70	18.70	18.70	18.70	1.08%	-
Mar 17, 2026	18.50	18.50	18.50	18.50	18.50	-2.12%	-
Mar 16, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
Mar 13, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
Mar 12, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
Mar 11, 2026	18.80	18.80	18.80	18.80	18.80	0.53%	-
Mar 10, 2026	18.70	18.70	18.70	18.70	18.70	0.54%	-
Mar 9, 2026	18.60	18.60	18.60	18.60	18.60	-1.59%	-
Mar 6, 2026	18.90	18.90	18.90	18.90	18.90	1.61%	-
Mar 5, 2026	18.60	18.60	18.60	18.60	18.60	1.09%	-
Mar 4, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	-
Mar 3, 2026	18.50	18.50	18.50	18.50	18.50	-2.12%	-
Mar 2, 2026	18.90	18.90	18.90	18.90	18.90	-0.53%	-
Feb 27, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Feb 26, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Feb 25, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Feb 24, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-
Feb 23, 2026	18.80	18.80	18.80	18.80	18.80	-1.05%	-
Feb 20, 2026	19.00	19.00	19.00	19.00	19.00	0.53%	-
Feb 19, 2026	18.90	18.90	18.90	18.90	18.90	-	-
Feb 18, 2026	18.90	18.90	18.90	18.90	18.90	0.53%	-
Feb 17, 2026	18.80	18.80	18.80	18.80	18.80	-	-
Feb 16, 2026	18.80	18.80	18.80	18.80	18.80	-	-
Feb 13, 2026	18.80	18.80	18.80	18.80	18.80	1.08%	-
Feb 12, 2026	18.60	18.60	18.60	18.60	18.60	-	-
Feb 11, 2026	18.60	18.60	18.60	18.60	18.60	-1.06%	-
Feb 10, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
Feb 9, 2026	18.90	18.90	18.90	18.90	18.90	-	-
Feb 6, 2026	18.90	18.90	18.90	18.90	18.90	-	-
Feb 5, 2026	18.90	18.90	18.90	18.90	18.90	-3.08%	-
Feb 4, 2026	19.10	19.50	19.10	19.50	19.50	3.17%	3
Feb 3, 2026	18.90	18.90	18.90	18.90	18.90	1.07%	-
Feb 2, 2026	18.70	18.70	18.70	18.70	18.70	3.31%	-
Jan 30, 2026	18.10	18.10	18.10	18.10	18.10	0.56%	-
Jan 29, 2026	18.00	18.00	18.00	18.00	18.00	1.12%	-
Jan 28, 2026	17.80	17.80	17.80	17.80	17.80	-1.66%	-
Jan 27, 2026	17.80	18.10	17.80	18.10	18.10	-	400
Jan 26, 2026	18.10	18.10	18.10	18.10	18.10	0.56%	-
Jan 23, 2026	18.00	18.00	18.00	18.00	18.00	-	-
Jan 22, 2026	18.00	18.00	18.00	18.00	18.00	-2.70%	-
Jan 21, 2026	18.50	18.50	18.50	18.50	18.50	-1.60%	-
Jan 20, 2026	18.80	18.80	18.80	18.80	18.80	-1.05%	-
Jan 19, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	-