FRA:4RS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.43	0.43	0.43	0.43	0.43	4.63%	-
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-5.31%	-
Jul 16, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	-
Jul 15, 2026	0.44	0.44	0.44	0.44	0.44	-2.90%	-
Jul 14, 2026	0.44	0.45	0.44	0.45	0.45	2.87%	4
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-0.68%	-
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-0.34%	-
Jul 9, 2026	0.44	0.44	0.44	0.44	0.44	0.80%	-
Jul 8, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	-
Jul 7, 2026	0.43	0.43	0.43	0.43	0.43	-1.48%	-
Jul 6, 2026	0.44	0.44	0.44	0.44	0.44	6.17%	-
Jul 3, 2026	0.41	0.41	0.41	0.41	0.41	2.10%	-
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	-4.14%	-
Jul 1, 2026	0.42	0.42	0.42	0.42	0.42	-1.52%	-
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.04%	-
Jun 29, 2026	0.43	0.43	0.43	0.43	0.43	-3.56%	-
Jun 26, 2026	0.45	0.45	0.45	0.45	0.45	-0.77%	-
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	-1.09%	1,450
Jun 24, 2026	0.46	0.46	0.46	0.46	0.46	1.33%	-
Jun 23, 2026	0.45	0.45	0.45	0.45	0.45	-1.63%	-
Jun 22, 2026	0.46	0.46	0.46	0.46	0.46	0.66%	600
Jun 19, 2026	0.46	0.46	0.46	0.46	0.46	-2.77%	-
Jun 18, 2026	0.47	0.47	0.47	0.47	0.47	0.43%	-
Jun 17, 2026	0.47	0.47	0.47	0.47	0.47	0.65%	-
Jun 16, 2026	0.46	0.46	0.46	0.46	0.46	-1.59%	-
Jun 15, 2026	0.47	0.47	0.47	0.47	0.47	0.96%	-
Jun 12, 2026	0.47	0.47	0.47	0.47	0.47	-2.60%	-
Jun 11, 2026	0.48	0.48	0.48	0.48	0.48	-1.84%	8
Jun 10, 2026	0.49	0.49	0.49	0.49	0.49	2.73%	-
Jun 9, 2026	0.48	0.48	0.48	0.48	0.48	-2.26%	-
Jun 8, 2026	0.49	0.49	0.49	0.49	0.49	-1.32%	200
Jun 5, 2026	0.49	0.49	0.49	0.49	0.49	-2.66%	-
Jun 4, 2026	0.51	0.51	0.51	0.51	0.51	-3.61%	-
Jun 3, 2026	0.51	0.53	0.51	0.53	0.53	3.14%	4,000
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%	-