FRA:4SP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.90	43.40	42.90	43.40	43.40	-1.94%	100
Mar 26, 2026	43.52	44.26	43.52	44.26	44.26	-1.51%	50
Mar 25, 2026	44.04	44.94	44.04	44.94	44.94	2.65%	230
Mar 24, 2026	43.78	43.78	43.78	43.78	43.78	0.60%	-
Mar 23, 2026	42.98	43.52	42.98	43.52	43.52	2.35%	39
Mar 20, 2026	44.80	44.80	42.52	42.52	42.52	-6.10%	200
Mar 19, 2026	45.28	45.28	45.28	45.28	45.28	-2.12%	-
Mar 18, 2026	46.26	46.26	46.26	46.26	46.26	0.87%	-
Mar 17, 2026	45.86	45.86	45.86	45.86	45.86	0.53%	-
Mar 16, 2026	45.62	45.62	45.62	45.62	45.62	1.15%	-
Mar 13, 2026	45.72	45.72	45.10	45.10	45.10	-4.45%	58
Mar 12, 2026	47.26	47.26	47.20	47.20	47.20	-1.21%	200
Mar 11, 2026	47.78	47.78	47.78	47.78	47.78	-1.73%	-
Mar 10, 2026	48.62	48.62	48.62	48.62	48.62	3.01%	5
Mar 9, 2026	47.20	47.20	47.20	47.20	47.20	-1.42%	-
Mar 6, 2026	50.00	50.00	47.88	47.88	47.88	-5.93%	100
Mar 5, 2026	50.90	50.90	50.90	50.90	50.90	-1.36%	-
Mar 4, 2026	51.00	51.60	51.00	51.60	51.60	-0.29%	3
Mar 3, 2026	51.20	51.75	51.20	51.75	51.75	2.58%	100
Mar 2, 2026	50.45	50.45	50.45	50.45	50.45	-3.63%	-
Feb 27, 2026	52.35	52.35	52.35	52.35	52.35	-0.10%	-
Feb 26, 2026	52.40	52.40	52.40	52.40	52.40	1.55%	-
Feb 25, 2026	51.60	51.60	51.60	51.60	51.60	0.68%	-
Feb 24, 2026	51.25	51.25	51.25	51.25	51.25	-1.44%	-
Feb 23, 2026	51.05	52.05	51.05	52.00	52.00	1.36%	50
Feb 20, 2026	51.25	51.30	51.25	51.30	51.30	1.08%	10
Feb 19, 2026	50.75	50.75	50.75	50.75	50.75	-1.36%	-
Feb 18, 2026	50.05	51.45	50.05	51.45	51.45	3.52%	5
Feb 17, 2026	49.70	49.70	49.70	49.70	49.70	2.47%	-
Feb 16, 2026	48.50	48.50	48.50	48.50	48.50	0.41%	-
Feb 13, 2026	48.46	48.46	48.30	48.30	48.30	-0.08%	500
Feb 12, 2026	48.34	48.34	48.34	48.34	48.34	0.54%	-
Feb 11, 2026	48.08	48.08	48.08	48.08	48.08	-0.04%	-
Feb 10, 2026	48.10	48.10	48.10	48.10	48.10	-1.43%	-
Feb 9, 2026	48.18	48.80	48.18	48.80	48.80	7.25%	210
Feb 6, 2026	45.50	45.50	45.50	45.50	45.50	0.04%	-
Feb 5, 2026	45.48	45.48	45.48	45.48	45.48	-1.90%	-
Feb 4, 2026	46.36	46.36	46.36	46.36	46.36	-1.19%	-
Feb 3, 2026	46.92	46.92	46.92	46.92	46.92	0.82%	-
Feb 2, 2026	45.28	46.54	45.28	46.54	46.54	0.13%	1,050
Jan 30, 2026	46.48	46.48	46.48	46.48	46.48	-0.90%	-
Jan 29, 2026	46.74	46.90	46.74	46.90	46.90	-	100
Jan 28, 2026	47.16	47.16	46.90	46.90	46.90	2.49%	12
Jan 27, 2026	45.76	45.76	45.76	45.76	45.76	-1.68%	-
Jan 26, 2026	46.54	46.54	46.54	46.54	46.54	-0.17%	-
Jan 23, 2026	46.62	46.62	46.62	46.62	46.62	0.87%	-
Jan 22, 2026	46.22	46.22	46.22	46.22	46.22	0.48%	-
Jan 21, 2026	46.10	46.10	46.00	46.00	46.00	0.39%	500
Jan 20, 2026	45.82	45.82	45.82	45.82	45.82	0.70%	-
Jan 19, 2026	45.50	45.50	45.50	45.50	45.50	-3.15%	-