FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	90.94	92.90	90.90	92.68	92.68	2.00%	469
Nov 12, 2026	90.72	92.10	90.32	90.86	90.86	-1.92%	1,086
Nov 11, 2026	90.12	93.16	90.02	92.64	92.64	4.51%	386
Nov 10, 2026	92.36	92.36	87.56	88.64	88.64	-3.61%	1,508
Nov 9, 2026	92.78	93.22	91.12	91.96	91.96	0.37%	1,447
Nov 6, 2026	91.78	92.36	90.88	91.62	91.62	0.55%	929
Nov 5, 2026	96.12	97.38	90.90	91.12	91.12	-5.63%	9,442
Nov 4, 2026	96.08	99.60	95.72	96.56	96.56	-0.72%	3,550
Nov 3, 2026	93.96	97.46	93.22	97.26	97.26	2.86%	949
Nov 2, 2026	94.98	97.64	93.90	94.56	94.56	0.79%	1,831
Oct 30, 2026	98.18	99.08	92.72	93.82	93.82	-3.14%	7,174
Oct 29, 2026	109.50	110.90	96.54	96.86	96.86	-15.22%	11,000
Oct 28, 2026	137.05	137.35	113.05	114.25	114.25	-17.45%	3,080
Oct 27, 2026	140.55	140.70	137.95	138.40	138.40	-1.21%	991
Oct 26, 2026	141.40	142.95	138.75	140.10	140.10	-1.48%	752
Oct 23, 2026	138.10	142.20	137.90	142.20	142.20	2.08%	4,037
Oct 22, 2026	135.00	140.50	133.80	139.30	139.30	2.35%	2,090
Oct 21, 2026	132.50	136.80	131.90	136.10	136.10	2.52%	638
Oct 20, 2026	129.65	133.20	129.65	132.75	132.75	2.79%	210
Oct 19, 2026	127.35	129.55	125.40	129.15	129.15	2.42%	264
Oct 16, 2026	132.30	136.55	125.05	126.10	126.10	-5.08%	2,224
Oct 15, 2026	123.70	132.85	123.10	132.85	132.85	6.20%	714
Oct 14, 2026	124.95	127.95	124.45	125.10	125.10	1.21%	905
Oct 13, 2026	126.20	127.60	123.60	123.60	123.60	-1.36%	335
Oct 12, 2026	126.15	130.05	125.30	125.30	125.30	-0.16%	1,200
Oct 9, 2026	123.85	126.55	123.85	125.50	125.50	0.84%	950
Oct 8, 2026	122.80	127.00	121.80	124.45	124.45	0.93%	604
Oct 7, 2026	122.40	124.65	122.40	123.30	123.30	0.53%	1,322
Oct 6, 2026	121.65	123.45	121.25	122.65	122.65	1.28%	502
Oct 5, 2026	119.85	121.55	119.80	121.10	121.10	2.06%	495
Oct 2, 2026	122.40	122.75	118.65	118.65	118.65	-3.30%	744
Oct 1, 2026	117.80	123.15	117.65	122.70	122.70	3.54%	491
Sep 30, 2026	114.55	118.75	114.10	118.50	118.50	3.45%	598
Sep 29, 2026	115.75	116.00	113.20	114.55	114.55	-0.69%	1,216
Sep 28, 2026	119.90	120.00	111.95	115.35	115.35	-3.07%	1,056
Sep 25, 2026	120.90	120.90	119.00	119.00	119.00	-1.82%	172
Sep 24, 2026	123.10	123.20	121.20	121.20	121.20	-1.70%	281
Sep 23, 2026	120.05	123.50	120.05	123.30	123.30	2.96%	58
Sep 22, 2026	120.55	122.95	118.40	119.75	119.75	-0.13%	884
Sep 21, 2026	118.10	120.20	117.80	119.90	119.90	1.65%	438
Sep 18, 2026	120.90	120.90	117.95	117.95	117.95	-2.20%	591
Sep 17, 2026	122.75	123.40	119.00	120.60	120.60	-1.07%	1,043
Sep 16, 2026	123.00	123.00	121.30	121.90	121.90	-0.85%	921
Sep 15, 2026	121.55	126.70	120.85	122.95	122.95	-0.41%	1,139
Sep 14, 2026	116.85	123.75	116.85	123.45	123.45	8.01%	859
Sep 11, 2026	113.45	114.35	112.50	114.30	114.30	1.33%	448
Sep 10, 2026	112.90	114.85	112.50	112.80	112.80	-0.04%	865
Sep 9, 2026	115.65	116.85	112.40	112.85	112.85	-2.08%	4,575
Sep 8, 2026	119.30	119.60	114.95	115.25	115.25	-3.72%	200
Sep 7, 2026	120.30	121.00	119.60	119.70	119.70	-1.32%	425