FRA:4V1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	80.70	80.70	80.70	80.70	-	-3.24%	-
Jun 1, 2026	83.40	83.40	83.40	83.40	83.40	-0.95%	-
May 29, 2026	84.20	84.20	84.20	84.20	84.20	2.06%	-
May 28, 2026	82.50	82.50	82.50	82.50	82.50	0.49%	-
May 27, 2026	82.10	82.10	82.10	82.10	82.10	1.23%	-
May 26, 2026	81.10	81.10	81.10	81.10	81.10	0.62%	-
May 25, 2026	80.60	80.60	80.60	80.60	80.60	0.25%	-
May 22, 2026	80.40	80.40	80.40	80.40	80.40	0.50%	-
May 21, 2026	80.00	80.00	80.00	80.00	80.00	-0.62%	-
May 20, 2026	80.50	80.50	80.50	80.50	80.50	0.12%	-
May 19, 2026	80.40	80.40	80.40	80.40	80.40	1.77%	-
May 18, 2026	79.00	79.00	79.00	79.00	79.00	-0.75%	-
May 15, 2026	79.60	79.60	79.60	79.60	79.60	-1.00%	-
May 14, 2026	80.40	80.40	80.40	80.40	80.40	2.29%	-
May 13, 2026	78.60	78.60	78.60	78.60	78.60	-0.63%	-
May 12, 2026	79.10	79.10	79.10	79.10	79.10	-1.98%	-
May 11, 2026	80.70	80.70	80.70	80.70	80.70	-1.22%	-
May 8, 2026	81.70	81.70	81.70	81.70	81.70	-7.18%	-
May 7, 2026	90.40	90.40	90.40	90.40	88.02	4.99%	-
May 6, 2026	86.10	86.10	86.10	86.10	83.83	0.82%	-
May 5, 2026	85.40	85.40	85.40	85.40	83.15	-2.06%	-
May 4, 2026	87.20	87.20	87.20	87.20	84.90	1.51%	-
Apr 30, 2026	85.90	85.90	85.90	85.90	83.64	-3.05%	-
Apr 29, 2026	88.60	88.60	88.60	88.60	86.27	-1.77%	-
Apr 28, 2026	90.20	90.20	90.20	90.20	87.83	-0.11%	-
Apr 27, 2026	90.30	90.30	90.30	90.30	87.92	-0.11%	-
Apr 24, 2026	90.40	90.40	90.40	90.40	88.02	-1.20%	-
Apr 23, 2026	91.50	91.50	91.50	91.50	89.09	-	-
Apr 22, 2026	91.50	91.50	91.50	91.50	89.09	-2.03%	-
Apr 21, 2026	93.40	93.40	93.40	93.40	90.94	-0.43%	-
Apr 20, 2026	93.80	93.80	93.80	93.80	91.33	1.30%	-
Apr 17, 2026	92.60	92.60	92.60	92.60	90.16	0.76%	-
Apr 16, 2026	91.90	91.90	91.90	91.90	89.48	0.88%	-
Apr 15, 2026	91.10	91.10	91.10	91.10	88.70	1.67%	-
Apr 14, 2026	89.60	89.60	89.60	89.60	87.24	-0.22%	-
Apr 13, 2026	89.80	89.80	89.80	89.80	87.44	-1.21%	-
Apr 10, 2026	90.90	90.90	90.90	90.90	88.51	-0.55%	-
Apr 9, 2026	91.40	91.40	91.40	91.40	88.99	2.93%	-
Apr 8, 2026	88.80	88.80	88.80	88.80	86.46	2.66%	-
Apr 7, 2026	86.50	86.50	86.50	86.50	84.22	2.00%	-
Apr 2, 2026	84.80	84.80	84.80	84.80	82.57	1.92%	-
Apr 1, 2026	83.20	83.20	83.20	83.20	81.01	0.85%	-
Mar 31, 2026	82.50	82.50	82.50	82.50	80.33	1.60%	-
Mar 30, 2026	81.20	81.20	81.20	81.20	79.06	-3.56%	-
Mar 27, 2026	84.20	84.20	84.20	84.20	81.98	-	-
Mar 26, 2026	84.20	84.20	84.20	84.20	81.98	-1.52%	-
Mar 25, 2026	85.50	85.50	85.50	85.50	83.25	0.35%	-
Mar 24, 2026	85.20	85.20	85.20	85.20	82.96	0.24%	-
Mar 23, 2026	85.00	85.00	85.00	85.00	82.76	-4.92%	-
Mar 20, 2026	89.40	89.40	89.40	89.40	87.05	-3.25%	-