FRA:4U9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.10	15.10	15.10	15.10	-	0.27%	-
Jun 16, 2026	15.06	15.06	15.06	15.06	15.06	-3.40%	-
Jun 15, 2026	15.25	15.59	15.25	15.59	15.59	1.83%	80
Jun 12, 2026	15.31	15.31	15.31	15.31	15.31	-	-
Jun 11, 2026	15.31	15.31	15.31	15.31	15.31	-1.23%	-
Jun 10, 2026	15.16	15.50	15.16	15.50	15.50	3.89%	5
Jun 9, 2026	14.92	14.92	14.92	14.92	14.92	-0.73%	-
Jun 8, 2026	15.03	15.03	15.03	15.03	15.03	2.11%	-
Jun 5, 2026	14.72	14.72	14.72	14.72	14.72	1.38%	-
Jun 4, 2026	14.52	14.52	14.52	14.52	14.52	-2.09%	-
Jun 3, 2026	14.83	14.83	14.83	14.83	14.83	1.23%	-
Jun 2, 2026	14.65	14.65	14.65	14.65	14.65	-	-
Jun 1, 2026	14.65	14.65	14.65	14.65	14.65	-1.01%	-
May 29, 2026	14.80	14.80	14.80	14.80	14.80	-1.33%	-
May 28, 2026	15.00	15.00	15.00	15.00	15.00	0.67%	-
May 27, 2026	14.90	14.90	14.90	14.90	14.90	0.95%	-
May 26, 2026	14.76	14.76	14.76	14.76	14.76	0.14%	-
May 25, 2026	14.74	14.74	14.74	14.74	14.74	-2.25%	-
May 22, 2026	15.08	15.08	15.08	15.08	15.08	1.14%	-
May 21, 2026	14.91	14.91	14.91	14.91	14.91	0.88%	-
May 20, 2026	14.78	14.78	14.78	14.78	14.78	0.75%	-
May 19, 2026	14.67	14.67	14.67	14.67	14.67	3.31%	-
May 18, 2026	14.36	14.36	14.20	14.20	14.20	-2.34%	1,100
May 15, 2026	14.54	14.54	14.54	14.54	14.54	1.32%	-
May 14, 2026	14.35	14.35	14.35	14.35	14.35	-0.07%	-
May 13, 2026	14.36	14.36	14.36	14.36	14.36	-0.97%	-
May 12, 2026	14.21	14.50	14.21	14.50	14.50	0.97%	100
May 11, 2026	14.36	14.36	14.36	14.36	14.36	-2.53%	-
May 8, 2026	14.85	15.14	14.85	15.14	14.73	-0.85%	100
May 7, 2026	14.73	15.27	14.73	15.27	14.86	0.73%	1,500
May 6, 2026	14.88	15.16	14.88	15.16	14.75	2.23%	170
May 5, 2026	14.53	14.83	14.53	14.83	14.43	-0.20%	2,128
May 4, 2026	14.86	14.86	14.86	14.86	14.46	1.36%	-
Apr 30, 2026	14.66	14.66	14.66	14.66	14.27	-3.43%	-
Apr 29, 2026	14.90	15.18	14.90	15.18	14.77	1.20%	400
Apr 28, 2026	14.72	15.00	14.72	15.00	14.60	3.31%	814
Apr 27, 2026	14.52	14.52	14.52	14.52	14.13	-1.43%	-
Apr 24, 2026	14.45	14.73	14.45	14.73	14.33	1.52%	1,100
Apr 23, 2026	14.51	14.51	14.51	14.51	14.12	0.42%	-
Apr 22, 2026	14.45	14.45	14.45	14.45	14.06	-1.63%	-
Apr 21, 2026	14.69	14.69	14.69	14.69	14.29	-0.88%	-
Apr 20, 2026	14.82	14.82	14.82	14.82	14.42	0.41%	-
Apr 17, 2026	14.76	14.76	14.76	14.76	14.36	1.10%	-
Apr 16, 2026	14.60	14.60	14.60	14.60	14.21	0.07%	-
Apr 15, 2026	14.59	14.59	14.59	14.59	14.20	0.69%	-
Apr 14, 2026	14.49	14.49	14.49	14.49	14.10	-2.49%	-
Apr 13, 2026	14.54	14.86	14.54	14.86	14.46	3.12%	1,821
Apr 10, 2026	14.41	14.41	14.41	14.41	14.02	1.69%	-
Apr 9, 2026	14.17	14.17	14.17	14.17	13.79	0.93%	-
Apr 8, 2026	14.04	14.04	14.04	14.04	13.66	1.89%	-