FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	78.58	85.68	78.58	85.40	85.40	8.29%	784
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
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