FRA:4X0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	32.22	32.22	32.22	32.22	32.22	-1.83%	-
Jun 16, 2026	32.36	33.70	32.36	32.82	32.82	-0.42%	160
Jun 15, 2026	33.00	33.00	32.96	32.96	32.96	-1.26%	-
Jun 12, 2026	32.82	33.38	32.82	33.38	33.38	2.71%	40
Jun 11, 2026	32.50	33.00	32.50	32.50	32.50	-1.69%	350
Jun 10, 2026	32.50	33.06	32.50	33.06	33.06	1.35%	3,097
Jun 9, 2026	34.00	34.00	32.62	32.62	32.62	-3.89%	940
Jun 8, 2026	35.00	35.00	33.94	33.94	33.94	-3.14%	200
Jun 5, 2026	35.00	35.04	35.00	35.04	35.04	0.11%	-
Jun 4, 2026	35.00	36.16	35.00	35.00	35.00	-0.57%	100
Jun 3, 2026	35.12	35.20	35.12	35.20	35.20	-1.57%	100
Jun 2, 2026	35.12	36.20	35.12	35.76	35.76	-0.72%	22
Jun 1, 2026	36.02	36.02	36.02	36.02	36.02	-0.99%	15
May 29, 2026	36.02	36.84	36.02	36.38	36.38	0.39%	500
May 28, 2026	37.00	37.00	36.24	36.24	36.24	-2.05%	-
May 27, 2026	36.12	37.02	36.12	37.00	37.00	0.76%	25
May 26, 2026	36.32	37.90	36.32	36.72	36.72	-0.54%	57
May 25, 2026	36.46	37.60	36.46	36.92	36.92	0.27%	230
May 22, 2026	36.98	36.98	36.82	36.82	36.82	-2.44%	-
May 21, 2026	37.76	37.76	37.74	37.74	37.74	6.01%	218
May 20, 2026	36.60	36.62	35.60	35.60	35.60	-5.47%	122
May 19, 2026	38.24	38.24	37.66	37.66	37.66	-1.52%	200
May 18, 2026	36.96	38.24	36.96	38.24	38.24	0.58%	-
May 15, 2026	37.28	38.02	37.28	38.02	38.02	1.98%	22
May 14, 2026	37.28	37.28	37.28	37.28	37.28	-2.82%	-
May 13, 2026	38.36	38.36	38.36	38.36	38.36	-1.03%	-
May 12, 2026	37.62	38.76	37.62	38.76	38.76	1.41%	90