FRA:5G4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.28	11.28	10.95	10.98	10.98	-1.82%	109
Oct 22, 2026	11.12	11.19	11.09	11.19	11.19	1.45%	-
Oct 21, 2026	11.01	11.07	11.01	11.03	11.03	1.36%	-
Oct 20, 2026	10.82	10.88	10.82	10.88	10.88	1.15%	-
Oct 19, 2026	10.91	10.91	10.73	10.76	10.76	-0.68%	-
Oct 16, 2026	10.78	10.83	10.77	10.83	10.83	0.73%	-
Oct 15, 2026	10.64	10.77	10.64	10.75	10.75	1.28%	-
Oct 14, 2026	10.58	10.65	10.56	10.62	10.62	0.80%	-
Oct 13, 2026	10.61	10.61	10.53	10.53	10.53	0.75%	-
Oct 12, 2026	10.60	10.60	10.45	10.45	10.45	-0.76%	-
Oct 9, 2026	10.50	10.53	10.44	10.53	10.53	0.86%	-
Oct 8, 2026	10.50	10.51	10.39	10.44	10.44	0.06%	109
Oct 7, 2026	10.47	10.82	10.38	10.44	10.44	0.62%	109
Oct 6, 2026	10.38	10.39	10.36	10.37	10.37	0.52%	-
Oct 5, 2026	10.58	10.58	10.27	10.32	10.32	-1.32%	-
Oct 2, 2026	10.39	10.46	10.39	10.46	10.46	1.32%	-
Oct 1, 2026	10.36	10.36	10.21	10.32	10.32	0.64%	14
Sep 30, 2026	10.30	10.30	10.25	10.26	10.26	-0.77%	-
Sep 29, 2026	10.40	10.40	10.29	10.34	10.34	-3.74%	-
Sep 28, 2026	10.33	10.79	10.33	10.79	10.74	4.76%	1,002
Sep 25, 2026	10.30	10.30	10.30	10.30	10.25	-0.89%	-
Sep 24, 2026	10.39	10.39	10.39	10.39	10.34	0.62%	-
Sep 23, 2026	10.35	10.39	10.24	10.33	10.28	0.43%	-
Sep 22, 2026	10.32	10.32	10.28	10.28	10.23	-1.12%	-
Sep 21, 2026	10.32	10.40	10.20	10.40	10.35	1.80%	1,300
Sep 18, 2026	10.32	10.32	10.22	10.22	10.17	-0.55%	-
Sep 17, 2026	10.28	10.32	10.26	10.27	10.22	-0.02%	-
Sep 16, 2026	10.31	10.32	10.27	10.27	10.22	0.08%	-
Sep 15, 2026	10.38	10.38	10.25	10.27	10.22	-0.50%	-
Sep 14, 2026	10.55	10.55	10.26	10.32	10.27	0.88%	10
Sep 11, 2026	10.27	10.27	10.21	10.23	10.18	0.35%	-
Sep 10, 2026	10.41	10.48	10.19	10.19	10.14	-1.53%	140
Sep 9, 2026	10.42	10.42	10.31	10.35	10.30	0.02%	-
Sep 8, 2026	10.55	10.55	10.35	10.35	10.30	-0.82%	-
Sep 7, 2026	10.43	10.43	10.43	10.43	10.38	-0.11%	-
Sep 4, 2026	10.58	10.58	10.43	10.45	10.40	-0.48%	-
Sep 3, 2026	10.50	10.50	10.44	10.50	10.45	0.52%	-
Sep 2, 2026	10.35	10.48	10.29	10.44	10.39	1.69%	-
Sep 1, 2026	10.56	10.57	10.26	10.27	10.22	-1.84%	3,000
Aug 31, 2026	10.65	10.65	10.42	10.46	10.41	-0.56%	100
Aug 28, 2026	10.71	10.71	10.55	10.57	10.47	-0.47%	-
Aug 27, 2026	10.70	10.70	10.54	10.62	10.52	-0.19%	-
Aug 26, 2026	10.84	10.84	10.64	10.64	10.54	-1.26%	-
Aug 25, 2026	10.94	10.94	10.74	10.78	10.67	-0.92%	-
Aug 24, 2026	11.30	11.30	10.79	10.88	10.77	0.55%	1
Aug 21, 2026	11.20	11.20	10.82	10.82	10.71	-2.58%	-
Aug 20, 2026	11.12	11.12	11.06	11.10	11.00	0.51%	-
Aug 19, 2026	11.02	11.10	11.02	11.05	10.94	0.69%	-
Aug 18, 2026	11.03	11.03	10.96	10.97	10.86	0.11%	-
Aug 17, 2026	11.05	11.05	10.92	10.96	10.85	-0.29%	-