FRA:4X0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	27.50	29.50	27.50	29.22	29.22	1.11%	375
Aug 25, 2026	27.50	28.90	27.50	28.90	28.90	5.01%	50
Aug 24, 2026	27.50	27.56	27.50	27.52	27.52	-1.36%	110
Aug 21, 2026	26.82	28.50	26.82	27.90	27.90	4.03%	347
Aug 20, 2026	26.82	26.82	26.82	26.82	26.82	-2.40%	-
Aug 19, 2026	28.44	28.44	27.48	27.48	27.48	-0.58%	272
Aug 18, 2026	25.20	27.64	25.20	27.64	27.64	7.97%	885
Aug 17, 2026	32.22	32.22	25.00	25.60	25.60	-22.00%	9,090
Aug 14, 2026	32.22	32.82	32.22	32.82	32.82	1.99%	100
Aug 13, 2026	32.18	32.18	32.18	32.18	32.18	-3.13%	-
Aug 12, 2026	32.54	33.22	32.54	33.22	33.22	1.28%	17
Aug 11, 2026	33.00	33.00	32.80	32.80	32.80	-0.61%	185
Aug 10, 2026	33.02	33.88	33.00	33.00	33.00	-3.96%	250
Aug 7, 2026	34.04	34.68	34.04	34.36	34.36	0.94%	115
Aug 6, 2026	34.04	34.04	34.04	34.04	34.04	-3.57%	-
Aug 5, 2026	33.92	35.30	33.92	35.30	35.30	2.26%	15
Aug 4, 2026	34.46	34.52	34.46	34.52	34.52	0.06%	50
Aug 3, 2026	34.50	34.50	34.50	34.50	34.50	-1.26%	-
Jul 31, 2026	35.90	36.58	34.94	34.94	34.94	-2.67%	25
Jul 30, 2026	34.70	36.50	34.70	35.90	35.90	-2.55%	300
Jul 29, 2026	40.48	40.48	36.84	36.84	36.84	-7.90%	310
Jul 28, 2026	36.44	41.18	36.44	40.00	40.00	5.32%	624
Jul 27, 2026	37.62	39.96	37.62	37.98	37.98	-1.66%	1,740
Jul 24, 2026	35.32	38.62	35.32	38.62	38.62	4.32%	-
Jul 23, 2026	34.50	37.02	33.42	37.02	37.02	19.34%	213
Jul 22, 2026	31.02	31.02	31.02	31.02	31.02	-	-
Jul 21, 2026	31.02	31.02	31.02	31.02	31.02	-1.27%	-
Jul 20, 2026	31.10	31.80	31.10	31.42	31.42	-2.18%	42
Jul 17, 2026	31.70	32.12	31.70	32.12	32.12	4.63%	50
Jul 16, 2026	30.70	30.70	30.70	30.70	30.70	-1.79%	-
Jul 15, 2026	31.26	31.26	31.26	31.26	31.26	-0.38%	-
Jul 14, 2026	31.38	31.38	31.38	31.38	31.38	-1.88%	-
Jul 13, 2026	31.46	32.90	31.46	31.98	31.98	-0.25%	460
Jul 10, 2026	31.96	33.28	31.96	32.06	32.06	-4.30%	80
Jul 9, 2026	31.02	33.50	31.02	33.50	33.50	5.95%	900
Jul 8, 2026	31.44	31.62	31.44	31.62	31.62	0.32%	-
Jul 7, 2026	31.52	31.52	31.52	31.52	31.52	-1.87%	-
Jul 6, 2026	31.68	32.58	31.68	32.12	32.12	-0.50%	10
Jul 3, 2026	32.66	32.66	32.28	32.28	32.28	0.50%	-
Jul 2, 2026	32.12	32.12	32.12	32.12	32.12	1.13%	-
Jul 1, 2026	31.76	31.76	31.76	31.76	31.76	2.32%	-
Jun 30, 2026	31.04	31.04	31.04	31.04	31.04	-0.70%	-
Jun 29, 2026	30.30	31.26	30.30	31.26	31.26	1.56%	-
Jun 26, 2026	30.30	30.78	30.30	30.78	30.78	-3.93%	-
Jun 25, 2026	30.30	32.04	30.30	32.04	32.04	0.19%	81
Jun 24, 2026	31.66	31.98	31.66	31.98	31.98	1.33%	150
Jun 23, 2026	31.56	31.56	31.56	31.56	31.56	-1.87%	-
Jun 22, 2026	31.42	32.84	31.42	32.16	32.16	0.31%	250
Jun 19, 2026	32.06	32.06	32.06	32.06	32.06	-1.23%	-
Jun 18, 2026	32.16	33.60	32.16	32.46	32.46	0.74%	31