FRA:4ZS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.63	0.63	0.63	0.63	-	0.10%	-
Jun 2, 2026	0.63	0.63	0.63	0.63	0.63	-1.13%	-
Jun 1, 2026	0.64	0.64	0.64	0.64	0.64	-0.03%	-
May 29, 2026	0.64	0.64	0.64	0.64	0.64	1.06%	-
May 28, 2026	0.63	0.63	0.63	0.63	0.63	-11.84%	-
May 27, 2026	0.63	0.72	0.63	0.72	0.72	13.88%	249
May 26, 2026	0.63	0.63	0.63	0.63	0.63	0.58%	-
May 25, 2026	0.62	0.63	0.62	0.63	0.63	-0.16%	-
May 22, 2026	0.63	0.63	0.63	0.63	0.63	-0.03%	-
May 21, 2026	0.63	0.63	0.63	0.63	0.63	2.12%	-
May 20, 2026	0.61	0.61	0.61	0.61	0.61	1.29%	-
May 19, 2026	0.61	0.61	0.61	0.61	0.61	1.12%	-
May 18, 2026	0.59	0.60	0.59	0.60	0.60	-0.05%	-
May 15, 2026	0.60	0.60	0.60	0.60	0.60	0.08%	-
May 14, 2026	0.60	0.60	0.60	0.60	0.60	-0.42%	-
May 13, 2026	0.62	0.62	0.62	0.62	0.60	-11.51%	-
May 12, 2026	0.62	0.70	0.62	0.70	0.68	12.23%	131
May 11, 2026	0.62	0.63	0.62	0.63	0.61	-1.15%	-
May 8, 2026	0.63	0.63	0.63	0.63	0.61	0.38%	-
May 7, 2026	0.63	0.63	0.63	0.63	0.61	0.56%	-
May 6, 2026	0.63	0.63	0.63	0.63	0.61	-0.40%	-
May 5, 2026	0.63	0.63	0.63	0.63	0.61	2.09%	-
May 4, 2026	0.62	0.62	0.62	0.62	0.60	0.92%	-
Apr 30, 2026	0.61	0.61	0.60	0.61	0.59	-1.29%	-
Apr 29, 2026	0.61	0.62	0.61	0.62	0.60	-0.13%	-
Apr 28, 2026	0.62	0.71	0.62	0.62	0.60	-0.85%	16
Apr 27, 2026	0.63	0.63	0.63	0.63	0.61	-0.06%	-
Apr 24, 2026	0.62	0.63	0.62	0.63	0.61	-0.18%	-
Apr 23, 2026	0.62	0.63	0.62	0.63	0.61	0.18%	-
Apr 22, 2026	0.63	0.63	0.63	0.63	0.61	0.10%	-
Apr 21, 2026	0.63	0.71	0.63	0.63	0.61	0.47%	107
Apr 20, 2026	0.62	0.62	0.62	0.62	0.60	0.88%	-
Apr 17, 2026	0.62	0.62	0.62	0.62	0.60	0.34%	-
Apr 16, 2026	0.61	0.62	0.61	0.62	0.60	1.65%	-
Apr 15, 2026	0.61	0.69	0.60	0.61	0.59	1.04%	257
Apr 14, 2026	0.60	0.60	0.60	0.60	0.58	1.65%	-
Apr 13, 2026	0.59	0.59	0.59	0.59	0.57	-0.44%	-
Apr 10, 2026	0.59	0.59	0.59	0.59	0.57	0.84%	-
Apr 9, 2026	0.58	0.59	0.58	0.59	0.57	-0.49%	-
Apr 8, 2026	0.59	0.59	0.59	0.59	0.57	3.00%	-
Apr 7, 2026	0.57	0.57	0.57	0.57	0.55	-0.14%	-
Apr 2, 2026	0.57	0.57	0.57	0.57	0.56	-0.74%	-
Apr 1, 2026	0.58	0.58	0.57	0.58	0.56	0.75%	-
Mar 31, 2026	0.57	0.57	0.57	0.57	0.56	0.44%	-
Mar 30, 2026	0.57	0.57	0.57	0.57	0.55	-0.38%	-
Mar 27, 2026	0.57	0.57	0.57	0.57	0.55	-0.10%	-
Mar 26, 2026	0.57	0.57	0.57	0.57	0.56	-1.12%	-
Mar 25, 2026	0.58	0.66	0.58	0.58	0.56	0.02%	1,087
Mar 24, 2026	0.58	0.58	0.58	0.58	0.56	0.97%	-
Mar 23, 2026	0.57	0.57	0.57	0.57	0.56	-4.38%	-