FRA:4X0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.00	38.00	37.30	37.30	37.30	-1.84%	225
Mar 26, 2026	38.10	38.10	38.00	38.00	38.00	-1.04%	-
Mar 25, 2026	37.20	38.40	37.20	38.40	38.40	1.59%	5
Mar 24, 2026	37.20	38.20	37.20	37.80	37.80	-0.26%	275
Mar 23, 2026	36.60	37.90	36.60	37.90	37.90	-1.04%	376
Mar 20, 2026	39.90	39.90	38.30	38.30	38.30	-4.49%	75
Mar 19, 2026	41.20	41.20	40.10	40.10	40.10	-2.67%	300
Mar 18, 2026	41.20	41.30	41.00	41.20	41.20	-1.67%	6
Mar 17, 2026	41.50	41.90	41.50	41.90	41.90	-0.48%	50
Mar 16, 2026	40.40	43.50	40.40	42.10	42.10	2.18%	375
Mar 13, 2026	44.30	44.30	41.20	41.20	41.20	-2.60%	300
Mar 12, 2026	42.00	42.60	42.00	42.30	42.30	-1.40%	110
Mar 11, 2026	42.20	43.20	42.20	42.90	42.90	-0.69%	12
Mar 10, 2026	41.80	44.20	41.80	43.20	43.20	3.10%	55
Mar 9, 2026	41.80	41.90	40.40	41.90	41.90	-0.95%	428
Mar 6, 2026	41.90	43.80	41.90	42.30	42.30	-	26
Mar 5, 2026	43.70	43.70	42.30	42.30	42.30	-	550
Mar 4, 2026	42.20	43.70	42.20	42.30	42.30	-1.17%	215
Mar 3, 2026	44.60	44.60	42.50	42.80	42.80	-5.31%	511
Mar 2, 2026	46.70	46.70	44.60	45.20	45.20	2.96%	425
Feb 27, 2026	43.10	43.90	43.10	43.90	43.90	0.46%	-
Feb 26, 2026	42.40	44.40	42.40	43.70	43.70	2.58%	320
Feb 25, 2026	43.30	44.60	42.60	42.60	42.60	-2.52%	142
Feb 24, 2026	45.00	45.00	43.70	43.70	43.70	-0.91%	100
Feb 23, 2026	42.70	44.10	42.70	44.10	44.10	2.32%	5
Feb 20, 2026	42.90	43.10	42.90	43.10	43.10	-0.69%	100
Feb 19, 2026	43.20	44.00	43.20	43.40	43.40	-1.14%	255
Feb 18, 2026	42.40	43.90	42.40	43.90	43.90	0.46%	-
Feb 17, 2026	44.00	44.00	43.30	43.70	43.70	-0.68%	320
Feb 16, 2026	44.00	45.20	44.00	44.00	44.00	-	243
Feb 13, 2026	41.80	44.50	41.80	44.00	44.00	4.02%	60
Feb 12, 2026	43.00	44.00	42.30	42.30	42.30	-4.08%	360
Feb 11, 2026	41.80	44.10	41.80	44.10	44.10	4.26%	160
Feb 10, 2026	43.20	43.80	42.30	42.30	42.30	-2.08%	782
Feb 9, 2026	40.80	43.80	40.80	43.20	43.20	6.40%	140
Feb 6, 2026	40.40	41.50	40.40	40.60	40.60	-0.25%	341
Feb 5, 2026	41.50	41.60	40.20	40.70	40.70	-1.21%	230
Feb 4, 2026	42.60	43.60	41.00	41.20	41.20	-5.07%	1,211
Feb 3, 2026	41.70	44.50	41.70	43.40	43.40	3.83%	150
Feb 2, 2026	41.00	41.90	41.00	41.80	41.80	0.48%	103
Jan 30, 2026	40.10	41.60	40.10	41.60	41.60	3.74%	-
Jan 29, 2026	41.90	42.10	40.10	40.10	40.10	-2.43%	311
Jan 28, 2026	41.00	41.10	41.00	41.10	41.10	0.24%	165
Jan 27, 2026	42.00	42.90	41.00	41.00	41.00	-2.84%	713
Jan 26, 2026	44.00	44.00	41.80	42.20	42.20	-0.24%	1,670
Jan 23, 2026	40.00	43.20	40.00	42.30	42.30	2.17%	169
Jan 22, 2026	41.40	41.90	41.30	41.40	41.40	-1.66%	280
Jan 21, 2026	41.10	42.10	41.10	42.10	42.10	1.69%	222
Jan 20, 2026	42.20	43.70	41.00	41.40	41.40	-	427
Jan 19, 2026	42.40	42.40	41.40	41.40	41.40	-2.59%	1,099