FRA:4RE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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	1.58%	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	-	-
Mar 19, 2026	18.50	18.50	18.50	18.50	18.30	-1.07%	-
Mar 18, 2026	18.70	18.70	18.70	18.70	18.50	1.08%	-
Mar 17, 2026	18.50	18.50	18.50	18.50	18.30	-2.12%	-
Mar 16, 2026	18.90	18.90	18.90	18.90	18.70	0.53%	-
Mar 13, 2026	18.80	18.80	18.80	18.80	18.60	-0.53%	-
Mar 12, 2026	18.90	18.90	18.90	18.90	18.70	0.53%	-
Mar 11, 2026	18.80	18.80	18.80	18.80	18.60	0.53%	-
Mar 10, 2026	18.70	18.70	18.70	18.70	18.50	0.54%	-
Mar 9, 2026	18.60	18.60	18.60	18.60	18.40	-1.59%	-
Mar 6, 2026	18.90	18.90	18.90	18.90	18.70	1.61%	-
Mar 5, 2026	18.60	18.60	18.60	18.60	18.40	1.09%	-
Mar 4, 2026	18.40	18.40	18.40	18.40	18.20	-0.54%	-
Mar 3, 2026	18.50	18.50	18.50	18.50	18.30	-2.12%	-
Mar 2, 2026	18.90	18.90	18.90	18.90	18.70	-0.53%	-
Feb 27, 2026	19.00	19.00	19.00	19.00	18.80	-	-
Feb 26, 2026	19.00	19.00	19.00	19.00	18.80	-	-
Feb 25, 2026	19.00	19.00	19.00	19.00	18.80	-	-
Feb 24, 2026	19.00	19.00	19.00	19.00	18.80	1.06%	-
Feb 23, 2026	18.80	18.80	18.80	18.80	18.60	-1.05%	-
Feb 20, 2026	19.00	19.00	19.00	19.00	18.80	0.53%	-
Feb 19, 2026	18.90	18.90	18.90	18.90	18.70	-	-
Feb 18, 2026	18.90	18.90	18.90	18.90	18.70	0.53%	-
Feb 17, 2026	18.80	18.80	18.80	18.80	18.60	-	-
Feb 16, 2026	18.80	18.80	18.80	18.80	18.60	-	-
Feb 13, 2026	18.80	18.80	18.80	18.80	18.60	1.08%	-
Feb 12, 2026	18.60	18.60	18.60	18.60	18.40	-	-
Feb 11, 2026	18.60	18.60	18.60	18.60	18.40	-1.06%	-