FRA:5G4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.76	10.80	10.76	10.79	10.79	0.97%	-
Apr 22, 2026	10.68	10.69	10.68	10.69	10.69	0.56%	-
Apr 21, 2026	10.84	10.84	10.63	10.63	10.63	-1.10%	-
Apr 20, 2026	11.28	11.28	10.74	10.74	10.74	-0.81%	1,265
Apr 17, 2026	10.86	10.86	10.81	10.83	10.83	0.43%	-
Apr 16, 2026	10.71	11.27	10.71	10.79	10.79	1.52%	97
Apr 15, 2026	10.63	10.63	10.59	10.62	10.62	0.42%	-
Apr 14, 2026	10.54	10.59	10.54	10.58	10.58	0.90%	-
Apr 13, 2026	10.49	10.87	10.38	10.49	10.49	0.81%	652
Apr 10, 2026	10.45	10.45	10.40	10.40	10.40	0.12%	-
Apr 9, 2026	10.57	10.57	10.39	10.39	10.39	-1.03%	-
Apr 8, 2026	10.44	10.54	10.44	10.50	10.50	0.92%	-
Apr 7, 2026	10.55	10.55	10.40	10.40	10.40	-0.48%	-
Apr 2, 2026	10.43	10.45	10.15	10.45	10.45	1.18%	-
Apr 1, 2026	10.13	10.33	10.02	10.33	10.33	2.48%	-
Mar 31, 2026	10.11	10.11	10.01	10.08	10.08	0.22%	-
Mar 30, 2026	10.14	10.58	10.06	10.06	10.01	-0.85%	110
Mar 27, 2026	10.09	10.14	10.01	10.14	10.09	0.56%	-
Mar 26, 2026	10.17	10.17	10.07	10.09	10.04	-0.85%	-
Mar 25, 2026	10.11	10.17	10.08	10.17	10.12	0.67%	-
Mar 24, 2026	10.11	10.15	10.03	10.11	10.06	-0.04%	-
Mar 23, 2026	10.10	10.15	10.10	10.11	10.06	0.34%	-
Mar 20, 2026	10.26	10.26	10.08	10.08	10.03	-1.52%	-
Mar 19, 2026	10.49	10.49	10.16	10.23	10.18	-2.40%	-
Mar 18, 2026	10.57	10.57	10.47	10.48	10.43	-0.91%	-
Mar 17, 2026	10.65	10.65	10.50	10.58	10.53	-0.45%	-
Mar 16, 2026	10.53	10.63	10.53	10.63	10.58	0.97%	-
Mar 13, 2026	10.43	10.53	10.42	10.53	10.47	1.09%	-
Mar 12, 2026	10.52	10.52	10.38	10.41	10.36	-0.80%	-
Mar 11, 2026	10.49	10.50	10.36	10.50	10.44	0.08%	-
Mar 10, 2026	10.53	10.89	10.46	10.49	10.44	-1.35%	225
Mar 9, 2026	10.63	10.63	10.63	10.63	10.58	1.24%	-
Mar 6, 2026	10.69	10.69	10.50	10.50	10.45	-1.07%	-
Mar 5, 2026	10.78	10.78	10.59	10.62	10.56	-0.45%	-
Mar 4, 2026	10.55	10.66	10.55	10.66	10.61	1.74%	-
Mar 3, 2026	10.60	10.60	10.43	10.48	10.43	-0.19%	-
Mar 2, 2026	10.58	10.89	10.47	10.50	10.45	0.59%	142
Feb 27, 2026	10.53	10.53	10.44	10.44	10.39	-0.13%	-
Feb 26, 2026	10.44	10.46	10.42	10.45	10.35	0.79%	2
Feb 25, 2026	10.48	10.48	10.37	10.37	10.27	-0.67%	-
Feb 24, 2026	10.58	10.94	10.43	10.44	10.34	-3.88%	1
Feb 23, 2026	10.34	10.86	10.34	10.86	10.76	5.46%	177
Feb 20, 2026	10.38	10.38	10.30	10.30	10.20	0.19%	-
Feb 19, 2026	10.32	10.32	10.24	10.28	10.18	0.29%	-
Feb 18, 2026	10.35	10.35	10.25	10.25	10.15	-0.68%	-
Feb 17, 2026	10.17	10.32	10.17	10.32	10.22	2.52%	-
Feb 16, 2026	10.08	10.08	10.07	10.07	9.97	-0.51%	-
Feb 13, 2026	10.04	10.22	10.04	10.12	10.02	1.12%	-
Feb 12, 2026	10.15	10.15	9.99	10.01	9.91	-1.03%	-
Feb 11, 2026	10.23	10.23	10.11	10.11	10.02	-0.35%	-