FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	101.70	103.75	100.15	101.05	101.05	-1.22%	1,671
Aug 4, 2026	99.40	102.65	96.74	102.30	102.30	2.67%	1,438
Aug 3, 2026	97.46	103.45	97.04	99.64	99.64	3.32%	4,779
Jul 31, 2026	94.50	97.50	93.16	96.44	96.44	1.43%	213
Jul 30, 2026	102.00	102.00	93.90	95.08	95.08	-5.72%	2,501
Jul 29, 2026	97.08	103.00	94.90	100.85	100.85	4.49%	3,901
Jul 28, 2026	93.50	98.16	93.20	96.52	96.52	4.14%	2,506
Jul 27, 2026	87.10	94.72	86.70	92.68	92.68	7.27%	3,494
Jul 24, 2026	81.44	86.50	81.12	86.40	86.40	7.01%	4,871
Jul 23, 2026	88.00	90.86	80.74	80.74	80.74	-3.37%	6,346
Jul 22, 2026	90.38	90.38	83.24	83.56	83.56	-6.28%	1,765
Jul 21, 2026	90.50	90.94	88.96	89.16	89.16	-2.88%	438
Jul 20, 2026	89.84	91.84	86.32	91.80	91.80	1.93%	1,227
Jul 17, 2026	88.22	91.70	88.22	90.06	90.06	-0.62%	449
Jul 16, 2026	91.38	93.24	87.26	90.62	90.62	-0.57%	833
Jul 15, 2026	91.52	94.22	91.14	91.14	91.14	-0.65%	1,192
Jul 14, 2026	96.06	96.06	89.36	91.74	91.74	-5.68%	2,823
Jul 13, 2026	94.92	99.00	94.38	97.26	97.26	3.16%	642
Jul 10, 2026	95.46	97.08	93.62	94.28	94.28	-0.86%	1,497
Jul 9, 2026	94.46	95.28	90.00	95.10	95.10	0.91%	1,864
Jul 8, 2026	96.14	96.48	92.66	94.24	94.24	-2.44%	939
Jul 7, 2026	95.38	99.20	94.62	96.60	96.60	2.40%	1,987
Jul 6, 2026	92.98	96.62	91.30	94.34	94.34	2.95%	2,040
Jul 3, 2026	92.70	92.84	91.38	91.64	91.64	-0.67%	1,326
Jul 2, 2026	93.34	94.62	90.74	92.26	92.26	-0.80%	5,337
Jul 1, 2026	87.98	93.62	87.42	93.00	93.00	7.22%	5,047
Jun 30, 2026	87.90	88.42	85.00	86.74	86.74	-0.39%	2,301
Jun 29, 2026	87.60	90.34	86.16	87.08	87.08	1.02%	9,064
Jun 26, 2026	78.58	86.20	78.58	86.20	86.20	9.31%	1,799
Jun 25, 2026	81.36	82.18	78.86	78.86	78.86	-4.71%	2,285
Jun 24, 2026	85.48	85.48	82.38	82.76	82.76	-1.92%	1,378
Jun 23, 2026	81.22	85.70	80.22	84.38	84.38	4.20%	3,375
Jun 22, 2026	82.96	85.16	80.00	80.98	80.98	-3.96%	3,026
Jun 19, 2026	82.70	84.50	82.30	84.32	84.32	1.69%	3,740
Jun 18, 2026	83.70	84.56	80.92	82.92	82.92	0.17%	3,480
Jun 17, 2026	88.04	88.80	82.78	82.78	82.78	-5.42%	1,761
Jun 16, 2026	90.42	90.96	87.14	87.52	87.52	-2.37%	896
Jun 15, 2026	90.78	92.40	89.64	89.64	89.64	1.56%	3,303
Jun 12, 2026	89.78	90.74	85.00	88.26	88.26	-0.65%	1,671
Jun 11, 2026	91.72	91.82	88.28	88.84	88.84	-3.75%	870
Jun 10, 2026	91.46	94.98	89.18	92.30	92.30	0.15%	2,717
Jun 9, 2026	98.76	99.00	89.38	92.16	92.16	-7.34%	6,813
Jun 8, 2026	96.98	99.46	96.24	99.46	99.46	1.91%	1,841
Jun 5, 2026	102.45	105.05	96.84	97.60	97.60	-6.20%	5,644
Jun 4, 2026	100.60	106.50	100.05	104.05	104.05	2.61%	3,724
Jun 3, 2026	108.75	111.25	101.40	101.40	101.40	-7.23%	20,774
Jun 2, 2026	114.00	116.45	106.70	109.30	109.30	-6.58%	6,778
Jun 1, 2026	114.95	118.65	113.90	117.00	117.00	10.07%	16,068
May 29, 2026	99.36	106.50	98.70	106.30	106.30	14.10%	6,299
May 28, 2026	90.88	94.42	90.10	93.16	93.16	5.77%	2,999