FRA:5G4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.84	10.84	10.84	10.84	-	0.58%	-
Aug 25, 2026	10.94	10.94	10.74	10.78	10.78	-0.92%	-
Aug 24, 2026	11.30	11.30	10.79	10.88	10.88	0.55%	1
Aug 21, 2026	11.20	11.20	10.82	10.82	10.82	-2.58%	-
Aug 20, 2026	11.12	11.12	11.06	11.10	11.10	0.51%	-
Aug 19, 2026	11.02	11.10	11.02	11.05	11.05	0.69%	-
Aug 18, 2026	11.03	11.03	10.96	10.97	10.97	0.11%	-
Aug 17, 2026	11.05	11.05	10.92	10.96	10.96	-0.29%	-
Aug 14, 2026	11.00	11.01	10.99	10.99	10.99	0.46%	-
Aug 13, 2026	11.00	11.00	10.92	10.94	10.94	0.22%	-
Aug 12, 2026	10.85	10.92	10.85	10.92	10.92	1.41%	-
Aug 11, 2026	10.83	10.83	10.75	10.76	10.76	-1.54%	-
Aug 10, 2026	10.93	10.93	10.93	10.93	10.93	0.70%	-
Aug 7, 2026	10.85	10.86	10.83	10.86	10.86	1.06%	-
Aug 6, 2026	11.09	11.11	10.74	10.74	10.74	-2.42%	-
Aug 5, 2026	11.03	11.03	10.98	11.01	11.01	0.31%	-
Aug 4, 2026	11.36	11.42	10.97	10.97	10.97	-2.64%	84
Aug 3, 2026	11.26	11.28	11.26	11.27	11.27	0.07%	-
Jul 31, 2026	11.37	11.37	11.23	11.26	11.26	0.26%	-
Jul 30, 2026	11.49	11.49	11.24	11.29	11.24	-1.14%	-
Jul 29, 2026	11.56	11.90	11.42	11.42	11.36	-0.38%	-
Jul 28, 2026	11.52	11.52	11.46	11.46	11.41	0.24%	-
Jul 27, 2026	11.44	11.48	11.41	11.43	11.38	0.33%	13
Jul 24, 2026	11.36	11.39	11.32	11.39	11.34	0.94%	-
Jul 23, 2026	11.49	11.49	11.29	11.29	11.24	-1.05%	-
Jul 22, 2026	11.51	11.51	11.41	11.41	11.36	-0.18%	-
Jul 21, 2026	11.49	11.49	11.38	11.43	11.38	0.23%	-
Jul 20, 2026	11.56	11.56	11.40	11.40	11.35	-0.40%	-
Jul 17, 2026	11.48	11.51	11.39	11.45	11.40	0.65%	-
Jul 16, 2026	11.30	11.42	11.30	11.37	11.32	1.34%	-
Jul 15, 2026	11.37	11.37	11.22	11.22	11.17	-0.76%	-
Jul 14, 2026	11.39	11.77	11.26	11.31	11.26	0.04%	11
Jul 13, 2026	11.27	11.55	11.27	11.31	11.26	0.64%	125
Jul 10, 2026	11.23	11.23	11.23	11.23	11.18	-0.46%	-
Jul 9, 2026	11.29	11.29	11.29	11.29	11.24	1.38%	-
Jul 8, 2026	11.35	11.35	11.13	11.13	11.08	-0.98%	-
Jul 7, 2026	11.29	11.29	11.24	11.24	11.19	0.45%	5
Jul 6, 2026	11.27	11.27	11.16	11.19	11.14	-0.16%	-
Jul 3, 2026	11.25	11.25	11.20	11.21	11.16	0.05%	-
Jul 2, 2026	11.06	11.24	11.06	11.20	11.15	2.23%	-
Jul 1, 2026	10.93	10.96	10.93	10.96	10.91	-0.05%	-
Jun 30, 2026	11.14	11.14	10.97	10.97	10.92	-0.54%	-
Jun 29, 2026	11.21	11.21	11.03	11.08	10.98	-0.56%	-
Jun 26, 2026	11.14	11.14	11.14	11.14	11.04	0.45%	-
Jun 25, 2026	11.04	11.09	11.00	11.09	10.99	1.20%	-
Jun 24, 2026	11.01	11.01	10.89	10.96	10.86	0.11%	-
Jun 23, 2026	11.19	11.19	10.94	10.94	10.85	-0.40%	150
Jun 22, 2026	11.08	11.08	10.99	10.99	10.89	-1.28%	-
Jun 19, 2026	11.13	11.13	11.13	11.13	11.03	0.83%	-
Jun 18, 2026	11.04	11.04	11.04	11.04	10.94	-0.65%	-