FRA:4X0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.24%	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
Mar 20, 2026	39.90	39.90	38.30	38.30	38.04	-4.49%	75
Mar 19, 2026	41.20	41.20	40.10	40.10	39.83	-2.67%	300
Mar 18, 2026	41.20	41.30	41.00	41.20	40.93	-1.67%	6
Mar 17, 2026	41.50	41.90	41.50	41.90	41.62	-0.48%	50
Mar 16, 2026	40.40	43.50	40.40	42.10	41.82	2.18%	375
Mar 13, 2026	44.30	44.30	41.20	41.20	40.93	-2.60%	300
Mar 12, 2026	42.00	42.60	42.00	42.30	42.02	-1.40%	110
Mar 11, 2026	42.20	43.20	42.20	42.90	42.61	-0.69%	12
Mar 10, 2026	41.80	44.20	41.80	43.20	42.91	3.10%	55
Mar 9, 2026	41.80	41.90	40.40	41.90	41.62	-0.95%	428
Mar 6, 2026	41.90	43.80	41.90	42.30	42.02	-	26
Mar 5, 2026	43.70	43.70	42.30	42.30	42.02	-	550
Mar 4, 2026	42.20	43.70	42.20	42.30	42.02	-1.17%	215
Mar 3, 2026	44.60	44.60	42.50	42.80	42.51	-5.31%	511
Mar 2, 2026	46.70	46.70	44.60	45.20	44.90	2.96%	425
Feb 27, 2026	43.10	43.90	43.10	43.90	43.61	0.46%	-
Feb 26, 2026	42.40	44.40	42.40	43.70	43.41	2.58%	320
Feb 25, 2026	43.30	44.60	42.60	42.60	42.32	-2.52%	142
Feb 24, 2026	45.00	45.00	43.70	43.70	43.41	-0.91%	100
Feb 23, 2026	42.70	44.10	42.70	44.10	43.81	2.32%	5
Feb 20, 2026	42.90	43.10	42.90	43.10	42.81	-0.69%	100
Feb 19, 2026	43.20	44.00	43.20	43.40	43.11	-1.14%	255
Feb 18, 2026	42.40	43.90	42.40	43.90	43.61	0.46%	-
Feb 17, 2026	44.00	44.00	43.30	43.70	43.41	-0.68%	320
Feb 16, 2026	44.00	45.20	44.00	44.00	43.71	-	243
Feb 13, 2026	41.80	44.50	41.80	44.00	43.71	4.02%	60
Feb 12, 2026	43.00	44.00	42.30	42.30	42.02	-4.08%	360