FRA:4X0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	218
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
May 11, 2026	38.06	38.22	38.06	38.22	38.22	-1.85%	-
May 8, 2026	38.00	40.20	38.00	38.94	38.94	-0.61%	290
May 7, 2026	39.12	39.18	39.12	39.18	39.18	0.62%	180
May 6, 2026	35.84	38.94	35.84	38.94	38.94	6.86%	57
May 5, 2026	36.06	37.64	36.06	36.44	36.44	-0.38%	100
May 4, 2026	37.02	38.08	36.58	36.58	36.58	-3.74%	189
Apr 30, 2026	35.52	38.02	35.52	38.00	38.00	5.26%	38
Apr 29, 2026	35.42	36.10	35.42	36.10	36.10	1.23%	160
Apr 28, 2026	37.00	37.48	35.66	35.66	35.66	-4.24%	320
Apr 27, 2026	36.32	37.24	36.32	37.24	37.24	1.14%	-
Apr 24, 2026	36.86	36.86	36.82	36.82	36.82	-2.49%	10
Apr 23, 2026	38.02	38.02	37.76	37.76	37.76	-2.23%	-
Apr 22, 2026	37.30	38.62	37.30	38.62	38.62	1.31%	-
Apr 21, 2026	37.32	38.12	37.32	38.12	38.12	-0.52%	-
Apr 20, 2026	41.64	41.64	38.32	38.32	38.32	-2.19%	5
Apr 17, 2026	38.58	40.20	38.58	39.18	39.18	-	545
Apr 16, 2026	36.84	40.28	36.84	39.18	39.18	4.65%	510
Apr 15, 2026	36.14	38.50	36.14	37.44	37.44	1.92%	20
Apr 14, 2026	36.74	37.46	36.74	36.98	36.73	-1.39%	500
Apr 13, 2026	36.76	37.50	36.76	37.50	37.25	0.37%	286
Apr 10, 2026	36.92	38.20	36.92	37.36	37.11	-1.42%	208
Apr 9, 2026	37.58	37.90	37.58	37.90	37.65	-0.73%	-
Apr 8, 2026	38.00	38.18	38.00	38.18	37.93	4.37%	-
Apr 7, 2026	38.60	38.60	36.58	36.58	36.34	-2.97%	-
Apr 2, 2026	38.40	38.40	37.70	37.70	37.45	-1.82%	560
Apr 1, 2026	38.30	39.10	38.30	38.40	38.14	0.52%	100
Mar 31, 2026	37.30	38.20	37.30	38.20	37.95	0.79%	3
Mar 30, 2026	36.40	38.00	36.40	37.90	37.65	1.61%	105
Mar 27, 2026	38.00	38.00	37.30	37.30	37.05	-1.84%	225
Mar 26, 2026	38.10	38.10	38.00	38.00	37.75	-1.04%	-
Mar 25, 2026	37.20	38.40	37.20	38.40	38.14	1.59%	5
Mar 24, 2026	37.20	38.20	37.20	37.80	37.55	-0.26%	275
Mar 23, 2026	36.60	37.90	36.60	37.90	37.65	-1.04%	376