FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	78.32	79.96	75.72	75.84	75.84	-2.34%	1,792
May 11, 2026	78.34	78.78	77.06	77.66	77.66	0.80%	3,662
May 8, 2026	79.02	79.98	76.08	77.04	77.04	-3.14%	2,075
May 7, 2026	76.38	81.12	75.78	79.54	79.54	4.91%	1,203
May 6, 2026	78.12	78.46	75.32	75.82	75.82	-3.46%	656
May 5, 2026	79.32	79.76	76.70	78.54	78.54	-0.13%	1,290
May 4, 2026	77.44	81.00	77.34	78.64	78.64	4.69%	3,367
Apr 30, 2026	75.86	75.86	73.62	75.12	75.12	-1.29%	1,354
Apr 29, 2026	77.68	77.70	74.62	76.10	76.10	-1.73%	3,107
Apr 28, 2026	77.08	79.20	77.08	77.44	77.44	0.16%	1,331
Apr 27, 2026	76.72	79.40	74.92	77.32	77.32	0.55%	1,813
Apr 24, 2026	73.58	76.90	72.94	76.90	76.90	5.75%	3,367
Apr 23, 2026	76.78	77.86	71.84	72.72	72.72	-17.25%	3,993
Apr 22, 2026	86.98	88.16	86.22	87.88	87.88	2.93%	3,275
Apr 21, 2026	86.00	88.00	84.70	85.38	85.38	1.14%	1,807
Apr 20, 2026	81.44	84.44	81.44	84.42	84.42	2.58%	442
Apr 17, 2026	82.16	83.70	80.98	82.30	82.30	0.34%	1,551
Apr 16, 2026	81.00	84.26	81.00	82.02	82.02	2.83%	1,747
Apr 15, 2026	75.00	80.20	74.62	79.76	79.76	7.09%	2,121
Apr 14, 2026	76.48	77.88	74.38	74.48	74.48	-1.40%	4,665
Apr 13, 2026	71.16	75.84	71.08	75.54	75.54	7.36%	2,947
Apr 10, 2026	76.48	76.48	69.46	70.36	70.36	-8.39%	4,848
Apr 9, 2026	84.00	84.00	76.00	76.80	76.80	-8.07%	1,812
Apr 8, 2026	89.20	89.62	83.52	83.54	83.54	-3.56%	2,328
Apr 7, 2026	88.88	88.90	86.44	86.62	86.62	-1.92%	1,337
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