FRA:4S4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	36.00	36.00	36.00	36.00	-	-5.76%	-
Jul 2, 2026	38.20	38.20	38.20	38.20	38.20	5.52%	-
Jul 1, 2026	36.20	36.20	36.20	36.20	36.20	-2.16%	-
Jun 30, 2026	37.00	37.00	37.00	37.00	37.00	-	-
Jun 29, 2026	37.00	37.00	37.00	37.00	37.00	2.78%	-
Jun 26, 2026	36.00	36.00	36.00	36.00	36.00	-	-
Jun 25, 2026	36.00	36.00	36.00	36.00	36.00	1.69%	-
Jun 24, 2026	35.40	35.40	35.40	35.40	35.40	2.91%	-
Jun 23, 2026	34.40	34.40	34.40	34.40	34.40	-	-
Jun 22, 2026	34.40	34.40	34.40	34.40	34.40	-	-
Jun 19, 2026	34.40	34.40	34.40	34.40	34.40	-3.37%	-
Jun 18, 2026	35.60	35.60	35.60	35.60	35.60	1.71%	-
Jun 17, 2026	35.00	35.00	35.00	35.00	35.00	-0.57%	-
Jun 16, 2026	35.20	35.20	35.20	35.20	35.20	-1.12%	-
Jun 15, 2026	35.60	35.60	35.60	35.60	35.60	1.14%	-
Jun 12, 2026	35.20	35.20	35.20	35.20	35.20	-2.22%	-
Jun 11, 2026	36.00	36.00	36.00	36.00	36.00	3.45%	-
Jun 10, 2026	34.80	34.80	34.80	34.80	34.80	0.58%	-
Jun 9, 2026	34.60	34.60	34.60	34.60	34.60	-	-
Jun 8, 2026	34.60	34.60	34.60	34.60	34.60	-	-
Jun 5, 2026	34.60	34.60	34.60	34.60	34.60	3.59%	-
Jun 4, 2026	33.40	33.40	33.40	33.40	33.40	-3.47%	-
Jun 3, 2026	34.60	34.60	34.60	34.60	34.60	2.98%	-
Jun 2, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
Jun 1, 2026	33.80	33.80	33.80	33.80	33.80	-2.31%	-
May 29, 2026	34.60	34.60	34.60	34.60	34.60	1.17%	-
May 28, 2026	34.20	34.20	34.20	34.20	34.20	-	-
May 27, 2026	34.20	34.20	34.20	34.20	34.20	2.40%	-
May 26, 2026	33.40	33.40	33.40	33.40	33.40	-2.91%	-
May 25, 2026	34.40	34.40	34.40	34.40	34.40	4.24%	-
May 22, 2026	33.00	33.00	33.00	33.00	33.00	-1.79%	-
May 21, 2026	33.60	33.60	33.60	33.60	33.60	0.60%	-
May 20, 2026	33.40	33.40	33.40	33.40	33.40	-	-
May 19, 2026	33.40	33.40	33.40	33.40	33.40	2.45%	-
May 18, 2026	32.60	32.60	32.60	32.60	32.60	1.24%	-
May 15, 2026	32.20	32.20	32.20	32.20	32.20	-1.23%	-
May 14, 2026	32.60	32.60	32.60	32.60	32.60	-4.12%	-
May 13, 2026	32.60	34.00	32.60	34.00	34.00	3.03%	267
May 12, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 11, 2026	33.00	33.00	33.00	33.00	33.00	-3.51%	-
May 8, 2026	34.20	34.20	34.20	34.20	34.20	0.59%	-
May 7, 2026	34.00	34.00	34.00	34.00	34.00	-0.58%	-
May 6, 2026	34.20	34.20	34.20	34.20	34.20	2.40%	-
May 5, 2026	33.40	33.40	33.40	33.40	33.40	-3.47%	-
May 4, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	-
Apr 30, 2026	34.80	34.80	34.80	34.80	34.80	-5.43%	-
Apr 29, 2026	36.80	36.80	36.80	36.80	36.80	2.22%	-
Apr 28, 2026	36.00	36.00	36.00	36.00	36.00	0.56%	-
Apr 27, 2026	35.80	35.80	35.80	35.80	35.80	-1.25%	-
Apr 24, 2026	36.40	36.40	36.40	36.40	36.25	-0.55%	-