FRA:4S0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	76.78	76.78	76.62	76.62	-	-12.81%	-
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
Feb 26, 2026	88.17	92.60	88.17	92.57	92.57	4.94%	2,440
Feb 25, 2026	86.00	88.47	85.90	88.21	88.21	1.52%	627
Feb 24, 2026	85.89	88.10	85.30	86.89	86.89	1.97%	1,506
Feb 23, 2026	87.87	88.00	84.24	85.21	85.21	-3.61%	2,847
Feb 20, 2026	91.81	92.34	88.40	88.40	88.40	-3.10%	231
Feb 19, 2026	91.91	92.58	90.61	91.23	91.23	-0.43%	650
Feb 18, 2026	89.71	91.62	87.83	91.62	91.62	2.96%	1,325
Feb 17, 2026	90.23	94.53	88.30	88.99	88.99	-3.04%	1,375
Feb 16, 2026	91.06	92.39	91.00	91.78	91.78	2.01%	2,105
Feb 13, 2026	86.21	90.51	86.21	89.97	89.97	3.45%	2,383
Feb 12, 2026	85.30	86.97	83.84	86.97	86.97	2.39%	1,339
Feb 11, 2026	90.45	90.45	83.89	84.94	84.94	-5.01%	2,662