FRA:9R4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	33.60	33.60	33.60	33.60	-	0.60%	-
Jun 2, 2026	33.40	33.40	33.40	33.40	33.40	-2.34%	-
Jun 1, 2026	34.20	34.20	34.20	34.20	34.20	-1.16%	-
May 29, 2026	34.60	34.60	34.60	34.60	34.60	-1.14%	-
May 28, 2026	35.00	35.00	35.00	35.00	35.00	1.16%	-
May 27, 2026	34.60	34.60	34.60	34.60	34.60	1.17%	-
May 26, 2026	34.20	34.20	34.20	34.20	34.20	-	-
May 25, 2026	34.20	34.20	34.20	34.20	34.20	-0.58%	-
May 22, 2026	34.40	34.40	34.40	34.40	34.40	1.18%	-
May 21, 2026	34.00	34.00	34.00	34.00	34.00	0.59%	-
May 20, 2026	33.80	33.80	33.80	33.80	33.80	-0.59%	-
May 19, 2026	34.00	34.00	34.00	34.00	34.00	1.80%	-
May 18, 2026	33.40	33.40	33.40	33.40	33.40	-1.18%	-
May 15, 2026	33.80	33.80	33.80	33.80	33.80	2.09%	-
May 14, 2026	33.20	33.20	33.20	33.20	33.11	-0.60%	-
May 13, 2026	33.40	33.40	33.40	33.40	33.31	-	-
May 12, 2026	33.40	33.40	33.40	33.40	33.31	-	-
May 11, 2026	33.40	33.40	33.40	33.40	33.31	-1.76%	-
May 8, 2026	33.80	34.00	33.80	34.00	33.90	0.59%	104
May 7, 2026	33.80	33.80	33.80	33.80	33.71	0.60%	-
May 6, 2026	33.60	33.60	33.60	33.60	33.51	-	-
May 5, 2026	33.60	33.60	33.60	33.60	33.51	-	-
May 4, 2026	33.60	33.60	33.60	33.60	33.51	-0.59%	-
Apr 30, 2026	33.80	33.80	33.80	33.80	33.71	-1.17%	-
Apr 29, 2026	34.20	34.20	34.20	34.20	34.10	0.59%	-
Apr 28, 2026	34.00	34.00	34.00	34.00	33.90	1.80%	-
Apr 27, 2026	33.40	33.40	33.40	33.40	33.31	1.21%	-
Apr 24, 2026	33.00	33.00	33.00	33.00	32.91	1.85%	-
Apr 23, 2026	32.40	32.40	32.40	32.40	32.31	-1.22%	-
Apr 22, 2026	32.80	32.80	32.80	32.80	32.71	-1.20%	-
Apr 21, 2026	33.20	33.20	33.20	33.20	33.11	-0.60%	-
Apr 20, 2026	33.40	33.40	33.40	33.40	33.31	2.45%	-
Apr 17, 2026	32.60	32.60	32.60	32.60	32.51	0.62%	-
Apr 16, 2026	32.40	32.40	32.40	32.40	32.31	0.62%	-
Apr 15, 2026	32.20	32.20	32.20	32.20	32.11	0.29%	-
Apr 14, 2026	32.20	32.20	32.20	32.20	32.02	-1.23%	-
Apr 13, 2026	32.60	32.60	32.60	32.60	32.42	-0.61%	-
Apr 10, 2026	32.80	32.80	32.80	32.80	32.62	1.23%	-
Apr 9, 2026	32.40	32.40	32.40	32.40	32.22	0.62%	-
Apr 8, 2026	32.20	32.20	32.20	32.20	32.02	1.26%	-
Apr 7, 2026	31.80	31.80	31.80	31.80	31.62	-0.63%	-
Apr 2, 2026	32.00	32.00	32.00	32.00	31.82	-	-
Apr 1, 2026	32.00	32.00	32.00	32.00	31.82	-0.62%	-
Mar 31, 2026	32.20	32.20	32.20	32.20	32.02	1.90%	-
Mar 30, 2026	31.60	31.60	31.60	31.60	31.42	0.64%	-
Mar 27, 2026	31.40	31.40	31.40	31.40	31.22	0.64%	-
Mar 26, 2026	31.20	31.20	31.20	31.20	31.02	-	-
Mar 25, 2026	31.20	31.20	31.20	31.20	31.02	0.65%	-
Mar 24, 2026	31.00	31.00	31.00	31.00	30.83	-1.27%	-
Mar 23, 2026	31.40	31.40	31.40	31.40	31.22	-0.63%	-