FRA:5G4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	10.80	10.80	10.80	10.80	-	1.18%	-
Jun 4, 2026	10.81	10.81	10.67	10.67	10.67	-0.80%	-
Jun 3, 2026	10.84	10.84	10.76	10.76	10.76	-0.37%	-
Jun 2, 2026	10.72	10.80	10.72	10.80	10.80	0.95%	-
Jun 1, 2026	10.83	10.83	10.67	10.70	10.70	-0.78%	305
May 29, 2026	10.95	11.31	10.76	10.78	10.78	-0.36%	110
May 28, 2026	10.92	10.92	10.87	10.87	10.82	0.50%	-
May 27, 2026	10.94	10.94	10.81	10.81	10.77	-0.68%	-
May 26, 2026	10.97	10.97	10.84	10.89	10.84	-0.31%	-
May 25, 2026	11.02	11.02	10.92	10.92	10.87	-0.58%	-
May 22, 2026	11.03	11.03	10.93	10.99	10.94	0.42%	-
May 21, 2026	11.04	11.04	10.94	10.94	10.89	-0.07%	-
May 20, 2026	10.83	10.95	10.83	10.95	10.90	1.58%	-
May 19, 2026	10.79	11.16	10.78	10.78	10.73	0.92%	952
May 18, 2026	10.70	10.70	10.68	10.68	10.63	0.13%	-
May 15, 2026	10.75	10.75	10.67	10.67	10.62	-0.41%	-
May 14, 2026	10.72	10.73	10.71	10.71	10.66	0.21%	-
May 13, 2026	10.76	10.78	10.69	10.69	10.64	-0.34%	-
May 12, 2026	10.78	10.78	10.69	10.72	10.68	0.41%	-
May 11, 2026	10.77	10.78	10.68	10.68	10.63	-0.02%	-
May 8, 2026	10.79	10.79	10.67	10.68	10.63	-0.65%	-
May 7, 2026	10.83	10.83	10.70	10.75	10.70	0.04%	-
May 6, 2026	10.80	10.80	10.75	10.75	10.70	0.09%	-
May 5, 2026	10.83	10.83	10.74	10.74	10.69	-0.09%	-
May 4, 2026	10.82	11.19	10.75	10.75	10.70	-0.33%	140
Apr 30, 2026	10.82	10.82	10.75	10.78	10.74	0.91%	-
Apr 29, 2026	10.89	10.89	10.74	10.74	10.64	-0.68%	-
Apr 28, 2026	10.81	10.84	10.81	10.81	10.71	0.45%	-
Apr 27, 2026	10.82	11.31	10.76	10.76	10.66	-0.04%	98
Apr 24, 2026	10.84	10.84	10.77	10.77	10.67	-0.22%	-
Apr 23, 2026	10.76	10.80	10.76	10.79	10.69	0.97%	-
Apr 22, 2026	10.68	10.69	10.68	10.69	10.59	0.56%	-
Apr 21, 2026	10.84	10.84	10.63	10.63	10.53	-1.10%	-
Apr 20, 2026	11.28	11.28	10.74	10.74	10.65	-0.81%	1,265
Apr 17, 2026	10.86	10.86	10.81	10.83	10.73	0.43%	-
Apr 16, 2026	10.71	11.27	10.71	10.79	10.69	1.52%	97
Apr 15, 2026	10.63	10.63	10.59	10.62	10.53	0.42%	-
Apr 14, 2026	10.54	10.59	10.54	10.58	10.48	0.90%	-
Apr 13, 2026	10.49	10.87	10.38	10.49	10.39	0.81%	652
Apr 10, 2026	10.45	10.45	10.40	10.40	10.31	0.12%	-
Apr 9, 2026	10.57	10.57	10.39	10.39	10.30	-1.03%	-
Apr 8, 2026	10.44	10.54	10.44	10.50	10.40	0.92%	-
Apr 7, 2026	10.55	10.55	10.40	10.40	10.31	-0.48%	-
Apr 2, 2026	10.43	10.45	10.15	10.45	10.36	1.18%	-
Apr 1, 2026	10.13	10.33	10.02	10.33	10.24	2.48%	-
Mar 31, 2026	10.11	10.11	10.01	10.08	9.99	0.71%	-
Mar 30, 2026	10.14	10.58	10.06	10.06	9.92	-0.85%	110
Mar 27, 2026	10.09	10.14	10.01	10.14	10.00	0.56%	-
Mar 26, 2026	10.17	10.17	10.07	10.09	9.95	-0.85%	-
Mar 25, 2026	10.11	10.17	10.08	10.17	10.03	0.67%	-