FRA:4RE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.80	18.80	18.80	18.80	-	0.80%	-
Jun 1, 2026	18.65	18.65	18.65	18.65	18.65	-	-
May 29, 2026	18.65	18.65	18.65	18.65	18.65	-	-
May 28, 2026	18.65	18.65	18.65	18.65	18.65	-2.10%	-
May 27, 2026	18.75	19.05	18.75	19.05	19.05	1.60%	58
May 26, 2026	18.75	18.75	18.75	18.75	18.75	-0.53%	-
May 25, 2026	18.85	18.85	18.85	18.85	18.85	-	-
May 22, 2026	18.85	18.85	18.85	18.85	18.85	0.53%	-
May 21, 2026	18.75	18.75	18.75	18.75	18.75	-	-
May 20, 2026	18.75	18.75	18.75	18.75	18.75	-0.27%	-
May 19, 2026	18.80	18.80	18.80	18.80	18.80	0.53%	-
May 18, 2026	18.70	18.70	18.70	18.70	18.70	-0.27%	-
May 15, 2026	18.75	18.75	18.75	18.75	18.75	-0.79%	-
May 14, 2026	18.90	18.90	18.90	18.90	18.90	-0.26%	-
May 13, 2026	18.95	18.95	18.95	18.95	18.95	0.80%	-
May 12, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
May 11, 2026	18.90	18.90	18.90	18.90	18.90	-	-
May 8, 2026	18.90	18.90	18.90	18.90	18.90	-0.79%	-
May 7, 2026	19.05	19.05	19.05	19.05	19.05	0.53%	-
May 6, 2026	18.95	18.95	18.95	18.95	18.95	-	-
May 5, 2026	18.95	18.95	18.95	18.95	18.95	-0.79%	-
May 4, 2026	19.10	19.10	19.10	19.10	19.10	0.53%	-
Apr 30, 2026	19.00	19.00	19.00	19.00	19.00	0.26%	-
Apr 29, 2026	18.95	18.95	18.95	18.95	18.95	-	-
Apr 28, 2026	18.95	18.95	18.95	18.95	18.95	-0.52%	-
Apr 27, 2026	19.05	19.05	19.05	19.05	19.05	0.26%	-
Apr 24, 2026	19.00	19.00	19.00	19.00	19.00	-	-
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	-0.26%	-
Apr 22, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%	-
Apr 21, 2026	19.15	19.15	19.15	19.15	19.15	0.52%	-
Apr 20, 2026	19.05	19.05	19.05	19.05	19.05	-	-
Apr 17, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%	-
Apr 16, 2026	19.15	19.15	19.15	19.15	19.15	1.32%	-
Apr 15, 2026	18.90	18.90	18.90	18.90	18.90	-2.33%	-
Apr 14, 2026	18.95	19.35	18.95	19.35	19.35	0.26%	177
Apr 13, 2026	19.10	19.30	19.10	19.30	19.30	-0.26%	97
Apr 10, 2026	19.35	19.35	19.35	19.35	19.35	1.84%	-
Apr 9, 2026	19.00	19.00	19.00	19.00	19.00	-2.31%	-
Apr 8, 2026	19.45	19.45	19.45	19.45	19.45	1.57%	-
Apr 7, 2026	19.15	19.15	19.15	19.15	19.15	0.26%	-
Apr 2, 2026	19.10	19.10	19.10	19.10	19.10	-1.04%	-
Apr 1, 2026	19.30	19.30	19.30	19.30	19.30	2.67%	213
Mar 31, 2026	19.00	19.00	19.00	19.00	18.80	1.60%	-
Mar 30, 2026	18.70	18.70	18.70	18.70	18.50	-	-
Mar 27, 2026	18.70	18.70	18.70	18.70	18.50	1.63%	-
Mar 26, 2026	18.40	18.40	18.40	18.40	18.20	-0.54%	-
Mar 25, 2026	18.50	18.50	18.50	18.50	18.30	-	-
Mar 24, 2026	18.50	18.50	18.50	18.50	18.30	0.54%	-
Mar 23, 2026	18.40	18.40	18.40	18.40	18.20	-0.54%	-
Mar 20, 2026	18.50	18.50	18.50	18.50	18.30	-	-