FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	89.50	89.50	85.54	88.32	88.32	-1.54%	395
Apr 1, 2026	91.05	91.18	88.98	89.70	89.70	-0.89%	499
Mar 31, 2026	91.80	92.88	90.33	90.51	90.51	-1.21%	355
Mar 30, 2026	87.00	92.31	86.31	91.62	91.62	6.52%	971
Mar 27, 2026	90.11	90.12	85.66	86.01	86.01	-4.40%	640
Mar 26, 2026	88.65	91.33	88.65	89.97	89.97	1.07%	589
Mar 25, 2026	91.00	91.00	87.84	89.02	89.02	-1.90%	186
Mar 24, 2026	95.25	95.30	90.18	90.74	90.74	-5.04%	833
Mar 23, 2026	94.60	97.94	93.73	95.56	95.56	0.21%	798
Mar 20, 2026	97.34	97.98	94.93	95.36	95.36	-2.38%	669
Mar 19, 2026	99.00	100.82	96.92	97.68	97.68	-1.60%	2,317
Mar 18, 2026	101.40	101.40	98.86	99.27	99.27	-1.87%	305
Mar 17, 2026	99.63	102.52	99.63	101.16	101.16	1.45%	772
Mar 16, 2026	101.20	102.16	99.46	99.71	99.71	0.43%	381
Mar 13, 2026	97.35	100.66	97.35	99.28	99.28	2.13%	160
Mar 12, 2026	99.39	100.48	97.21	97.21	97.21	-2.46%	607
Mar 11, 2026	100.52	101.06	98.58	99.66	99.66	-1.11%	729
Mar 10, 2026	104.80	105.36	99.09	100.78	100.78	-4.35%	1,542
Mar 9, 2026	106.20	107.66	104.52	105.36	105.36	-1.42%	921
Mar 6, 2026	105.04	107.04	102.30	106.88	106.88	2.16%	3,615
Mar 5, 2026	97.96	104.62	97.96	104.62	104.62	6.86%	4,225
Mar 4, 2026	97.49	99.68	96.59	97.90	97.90	0.45%	2,215
Mar 3, 2026	92.80	98.79	91.22	97.46	97.46	4.02%	3,832
Mar 2, 2026	89.99	94.58	89.00	93.69	93.69	2.70%	1,331
Feb 27, 2026	91.01	91.84	88.96	91.23	91.23	-1.45%	1,306
Feb 26, 2026	88.17	92.60	88.17	92.57	92.57	4.94%	2,440
Feb 25, 2026	86.00	88.47	85.90	88.21	88.21	1.52%	627
Feb 24, 2026	85.89	88.10	85.30	86.89	86.89	1.97%	1,506
Feb 23, 2026	87.87	88.00	84.24	85.21	85.21	-3.61%	2,847
Feb 20, 2026	91.81	92.34	88.40	88.40	88.40	-3.10%	231
Feb 19, 2026	91.91	92.58	90.61	91.23	91.23	-0.43%	650
Feb 18, 2026	89.71	91.62	87.83	91.62	91.62	2.96%	1,325
Feb 17, 2026	90.23	94.53	88.30	88.99	88.99	-3.04%	1,375
Feb 16, 2026	91.06	92.39	91.00	91.78	91.78	2.01%	2,105
Feb 13, 2026	86.21	90.51	86.21	89.97	89.97	3.45%	2,383
Feb 12, 2026	85.30	86.97	83.84	86.97	86.97	2.39%	1,339
Feb 11, 2026	90.45	90.45	83.89	84.94	84.94	-5.01%	2,662
Feb 10, 2026	88.19	91.32	87.04	89.42	89.42	2.78%	1,323
Feb 9, 2026	86.19	87.07	83.19	87.00	87.00	2.50%	2,162
Feb 6, 2026	88.39	89.71	84.62	84.88	84.88	-2.02%	2,952
Feb 5, 2026	94.90	95.49	86.63	86.63	86.63	-7.61%	2,654
Feb 4, 2026	93.01	93.77	90.00	93.77	93.77	1.41%	2,194
Feb 3, 2026	100.18	100.78	91.54	92.47	92.47	-7.16%	1,855
Feb 2, 2026	96.62	102.78	96.62	99.60	99.60	1.66%	829
Jan 30, 2026	97.59	99.30	96.31	97.97	97.97	1.34%	1,587
Jan 29, 2026	103.90	103.98	95.00	96.67	96.67	-11.03%	5,031
Jan 28, 2026	110.80	111.30	108.66	108.66	108.66	-0.46%	932
Jan 27, 2026	115.30	116.00	109.16	109.16	109.16	-4.68%	599
Jan 26, 2026	113.00	114.52	112.52	114.52	114.52	1.96%	1,334
Jan 23, 2026	109.74	113.52	109.54	112.32	112.32	2.73%	550