FRA:4RS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.61	0.63	0.61	0.63	0.63	4.67%	5,000
Apr 22, 2026	0.60	0.60	0.60	0.60	0.60	-0.17%	-
Apr 21, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	-
Apr 20, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	-
Apr 17, 2026	0.61	0.61	0.61	0.61	0.61	0.33%	-
Apr 16, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	-
Apr 15, 2026	0.61	0.61	0.61	0.61	0.61	0.16%	-
Apr 14, 2026	0.61	0.61	0.61	0.61	0.61	-0.49%	-
Apr 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
Apr 10, 2026	0.62	0.62	0.62	0.62	0.62	1.96%	-
Apr 9, 2026	0.61	0.61	0.61	0.61	0.61	-	-
Apr 8, 2026	0.61	0.61	0.61	0.61	0.61	-3.48%	-
Apr 7, 2026	0.62	0.63	0.62	0.63	0.63	2.10%	2,500
Apr 2, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	3,000
Apr 1, 2026	0.62	0.62	0.62	0.62	0.62	-3.15%	-
Mar 31, 2026	0.61	0.64	0.61	0.64	0.64	1.44%	950
Mar 30, 2026	0.61	0.63	0.61	0.63	0.63	-1.42%	80
Mar 27, 2026	0.62	0.64	0.62	0.64	0.64	2.92%	4,000
Mar 26, 2026	0.59	0.63	0.59	0.62	0.62	6.93%	2,020
Mar 25, 2026	0.58	0.58	0.58	0.58	0.58	-2.20%	-
Mar 24, 2026	0.58	0.60	0.58	0.59	0.59	1.03%	2,905
Mar 23, 2026	0.59	0.59	0.58	0.58	0.58	-3.63%	855
Mar 20, 2026	0.61	0.61	0.61	0.61	0.61	1.17%	-
Mar 19, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	-
Mar 18, 2026	0.59	0.61	0.59	0.61	0.61	2.18%	8,323
Mar 17, 2026	0.60	0.60	0.60	0.60	0.60	1.02%	-
Mar 16, 2026	0.59	0.59	0.59	0.59	0.59	-0.51%	-
Mar 13, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	-
Mar 12, 2026	0.59	0.59	0.59	0.59	0.59	0.34%	-
Mar 11, 2026	0.59	0.59	0.59	0.59	0.59	1.38%	-
Mar 10, 2026	0.58	0.58	0.58	0.58	0.58	-2.53%	-
Mar 9, 2026	0.59	0.59	0.59	0.59	0.59	-0.50%	1,362
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	2.75%	50
Mar 5, 2026	0.58	0.58	0.58	0.58	0.58	-2.19%	15
Mar 4, 2026	0.58	0.59	0.58	0.59	0.59	0.85%	283
Mar 3, 2026	0.59	0.59	0.59	0.59	0.59	-0.34%	-
Mar 2, 2026	0.59	0.59	0.59	0.59	0.59	-2.31%	-
Feb 27, 2026	0.59	0.61	0.59	0.61	0.61	5.22%	2,829
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	0.70%	-
Feb 25, 2026	0.56	0.57	0.56	0.57	0.57	2.15%	3,029
Feb 24, 2026	0.56	0.56	0.56	0.56	0.56	-0.71%	-
Feb 23, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Feb 20, 2026	0.57	0.57	0.57	0.57	0.57	-3.73%	-
Feb 19, 2026	0.59	0.59	0.59	0.59	0.59	-2.80%	-
Feb 18, 2026	0.61	0.61	0.61	0.61	0.61	3.23%	-
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	2.80%	-
Feb 16, 2026	0.57	0.57	0.57	0.57	0.57	-2.56%	-
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-2.17%	-
Feb 12, 2026	0.64	0.64	0.60	0.60	0.60	-0.66%	14,556
Feb 11, 2026	0.60	0.60	0.60	0.60	0.60	-1.63%	-