FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	114.00	116.45	106.70	108.35	108.35	-7.39%	6,122
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
May 27, 2026	85.32	89.48	84.46	88.08	88.08	1.94%	3,513
May 26, 2026	88.98	88.98	85.48	86.40	86.40	-4.23%	2,687
May 25, 2026	89.68	90.22	88.20	90.22	90.22	2.99%	1,365
May 22, 2026	87.98	89.04	86.22	87.60	87.60	2.22%	2,976
May 21, 2026	88.38	88.38	85.00	85.70	85.70	-3.19%	2,010
May 20, 2026	88.20	88.66	85.50	88.52	88.52	0.57%	1,792
May 19, 2026	90.50	95.02	87.50	88.02	88.02	-0.63%	6,550
May 18, 2026	84.30	89.54	84.06	88.58	88.58	8.16%	6,362
May 15, 2026	77.38	83.04	76.74	81.90	81.90	5.54%	1,592
May 14, 2026	74.64	78.50	74.06	77.60	77.60	4.11%	692
May 13, 2026	76.22	76.52	73.64	74.54	74.54	-1.71%	1,251
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