FRA:4SP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	40.26	40.26	40.26	40.26	40.26	-0.30%	-
Oct 22, 2026	40.38	40.38	40.38	40.38	40.38	-0.30%	-
Oct 21, 2026	40.50	40.50	40.50	40.50	40.50	0.70%	-
Oct 20, 2026	40.34	40.40	40.22	40.22	40.22	-2.66%	150
Oct 19, 2026	41.32	41.32	41.32	41.32	41.32	-0.91%	-
Oct 16, 2026	41.70	41.70	41.70	41.70	41.70	1.66%	-
Oct 15, 2026	41.02	41.02	41.02	41.02	41.02	-1.39%	-
Oct 14, 2026	41.60	41.60	41.60	41.60	41.60	-0.86%	-
Oct 13, 2026	41.54	41.96	41.54	41.96	41.96	-1.18%	-
Oct 12, 2026	42.10	42.46	42.10	42.46	42.46	1.82%	100
Oct 9, 2026	41.48	42.42	41.48	41.70	41.70	0.10%	356
Oct 8, 2026	41.66	41.66	41.66	41.66	41.66	0.68%	-
Oct 7, 2026	41.66	41.66	41.38	41.38	41.38	-2.95%	-
Oct 6, 2026	42.64	42.64	42.64	42.64	42.64	-	-
Oct 5, 2026	40.68	42.72	40.68	42.64	42.64	5.39%	100
Oct 2, 2026	40.56	40.56	40.46	40.46	40.46	1.00%	-
Oct 1, 2026	41.94	41.94	40.06	40.06	40.06	-5.12%	-
Sep 30, 2026	42.22	42.22	42.22	42.22	42.22	0.72%	-
Sep 29, 2026	42.94	42.94	41.92	41.92	41.92	-1.64%	100
Sep 28, 2026	43.18	43.18	42.62	42.62	42.62	-0.98%	-
Sep 25, 2026	43.28	43.28	43.04	43.04	43.04	-0.78%	-
Sep 24, 2026	43.38	43.38	43.38	43.38	43.38	-2.69%	-
Sep 23, 2026	44.54	44.58	44.54	44.58	44.58	0.68%	-
Sep 22, 2026	42.70	44.28	42.70	44.28	44.28	0.87%	-
Sep 21, 2026	43.64	43.90	43.64	43.90	43.90	-0.99%	50
Sep 18, 2026	43.88	44.34	43.88	44.34	44.34	2.02%	4
Sep 17, 2026	43.46	43.46	43.46	43.46	43.46	-0.46%	-
Sep 16, 2026	43.66	43.66	43.66	43.66	43.66	2.39%	-
Sep 15, 2026	42.52	42.72	42.52	42.64	42.64	-2.56%	5,140
Sep 14, 2026	44.08	44.08	44.08	44.08	43.76	0.50%	-
Sep 11, 2026	43.70	43.86	43.70	43.86	43.54	-0.09%	457
Sep 10, 2026	43.90	43.90	43.90	43.90	43.58	1.71%	-
Sep 9, 2026	43.80	43.80	43.16	43.16	42.85	-1.01%	60
Sep 8, 2026	43.60	43.60	43.60	43.60	43.28	-0.55%	-
Sep 7, 2026	43.84	43.84	43.84	43.84	43.52	2.05%	-
Sep 4, 2026	42.96	42.96	42.96	42.96	42.65	0.37%	-
Sep 3, 2026	42.80	42.80	42.80	42.80	42.49	-2.90%	-
Sep 2, 2026	44.08	44.08	44.08	44.08	43.76	1.05%	-
Sep 1, 2026	43.62	43.62	43.62	43.62	43.30	-0.23%	-
Aug 31, 2026	43.72	43.72	43.72	43.72	43.40	1.91%	-
Aug 28, 2026	42.90	42.90	42.90	42.90	42.59	-3.60%	-
Aug 27, 2026	44.52	44.52	44.50	44.50	44.18	-0.09%	50
Aug 26, 2026	44.54	44.54	44.54	44.54	44.22	-2.96%	-
Aug 25, 2026	44.50	45.90	44.50	45.90	45.57	2.32%	2,790
Aug 24, 2026	44.86	44.86	44.86	44.86	44.53	-0.93%	-
Aug 21, 2026	45.28	45.28	45.28	45.28	44.95	-0.57%	-
Aug 20, 2026	45.76	45.90	45.54	45.54	45.21	-1.04%	1,210
Aug 19, 2026	46.02	46.02	46.02	46.02	45.69	-1.67%	-
Aug 18, 2026	46.80	46.80	46.80	46.80	46.46	-2.26%	-
Aug 17, 2026	47.66	47.88	47.66	47.88	47.53	0.46%	50