FRA:4RS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.51	0.51	0.51	0.51	0.51	-3.95%	-
Jun 1, 2026	0.52	0.53	0.52	0.53	0.53	-0.19%	185
May 29, 2026	0.53	0.53	0.53	0.53	0.53	-0.04%	-
May 28, 2026	0.55	0.55	0.55	0.55	0.53	-0.90%	-
May 27, 2026	0.55	0.55	0.55	0.55	0.54	-2.64%	-
May 26, 2026	0.57	0.57	0.57	0.57	0.55	-1.90%	-
May 25, 2026	0.58	0.58	0.58	0.58	0.56	-0.52%	-
May 22, 2026	0.58	0.58	0.58	0.58	0.57	-2.18%	-
May 21, 2026	0.60	0.60	0.60	0.60	0.58	-3.72%	-
May 20, 2026	0.58	0.62	0.58	0.62	0.60	9.38%	100
May 19, 2026	0.57	0.57	0.57	0.57	0.55	-3.58%	-
May 18, 2026	0.57	0.59	0.57	0.59	0.57	1.21%	500
May 15, 2026	0.58	0.58	0.58	0.58	0.56	-4.77%	-
May 14, 2026	0.61	0.61	0.61	0.61	0.59	6.29%	-
May 13, 2026	0.57	0.57	0.57	0.57	0.56	-0.69%	-
May 12, 2026	0.58	0.58	0.58	0.58	0.56	-1.03%	-
May 11, 2026	0.58	0.58	0.58	0.58	0.57	-1.52%	-
May 8, 2026	0.59	0.59	0.59	0.59	0.57	-	-
May 7, 2026	0.59	0.59	0.59	0.59	0.57	-1.50%	-
May 6, 2026	0.60	0.60	0.60	0.60	0.58	-3.38%	-
May 5, 2026	0.62	0.62	0.62	0.62	0.60	-0.96%	-
May 4, 2026	0.63	0.63	0.63	0.63	0.61	1.62%	-
Apr 30, 2026	0.62	0.62	0.62	0.62	0.60	0.33%	-
Apr 29, 2026	0.62	0.62	0.62	0.62	0.60	1.49%	-
Apr 28, 2026	0.61	0.61	0.61	0.61	0.59	0.50%	-
Apr 27, 2026	0.60	0.60	0.60	0.60	0.59	-0.82%	-
Apr 24, 2026	0.61	0.61	0.61	0.61	0.59	-3.18%	-
Apr 23, 2026	0.61	0.63	0.61	0.63	0.61	4.67%	5,000
Apr 22, 2026	0.60	0.60	0.60	0.60	0.58	-0.17%	-
Apr 21, 2026	0.60	0.60	0.60	0.60	0.58	-0.50%	-
Apr 20, 2026	0.60	0.60	0.60	0.60	0.59	-0.66%	-
Apr 17, 2026	0.61	0.61	0.61	0.61	0.59	0.33%	-
Apr 16, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	-
Apr 15, 2026	0.61	0.61	0.61	0.61	0.59	0.16%	-
Apr 14, 2026	0.61	0.61	0.61	0.61	0.59	-0.49%	-
Apr 13, 2026	0.61	0.61	0.61	0.61	0.60	-1.61%	-
Apr 10, 2026	0.62	0.62	0.62	0.62	0.61	1.96%	-
Apr 9, 2026	0.61	0.61	0.61	0.61	0.59	-	-
Apr 8, 2026	0.61	0.61	0.61	0.61	0.59	-3.48%	-
Apr 7, 2026	0.62	0.63	0.62	0.63	0.61	2.10%	2,500
Apr 2, 2026	0.62	0.62	0.62	0.62	0.60	0.81%	3,000
Apr 1, 2026	0.62	0.62	0.62	0.62	0.60	-3.15%	-
Mar 31, 2026	0.61	0.64	0.61	0.64	0.62	1.44%	950
Mar 30, 2026	0.61	0.63	0.61	0.63	0.61	-1.42%	80
Mar 27, 2026	0.62	0.64	0.62	0.64	0.62	2.92%	4,000
Mar 26, 2026	0.59	0.63	0.59	0.62	0.60	6.93%	2,020
Mar 25, 2026	0.58	0.58	0.58	0.58	0.56	-2.20%	-
Mar 24, 2026	0.58	0.60	0.58	0.59	0.57	1.03%	2,905
Mar 23, 2026	0.59	0.59	0.58	0.58	0.57	-3.63%	855
Mar 20, 2026	0.61	0.61	0.61	0.61	0.59	1.17%	-