FRA:AP4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	24.25	24.53	23.35	23.35	23.35	-3.65%	1,500
Jun 1, 2026	23.25	24.77	22.50	24.23	24.23	4.76%	4,318
May 29, 2026	23.77	24.12	23.13	23.13	23.13	-3.42%	1,586
May 28, 2026	22.50	24.20	22.50	23.95	23.95	3.55%	1,799
May 27, 2026	22.17	23.13	22.06	23.13	23.13	3.51%	738
May 26, 2026	21.60	22.42	21.60	22.35	22.35	1.43%	690
May 25, 2026	21.70	22.03	21.47	22.03	22.03	4.43%	472
May 22, 2026	21.00	21.41	21.00	21.10	21.10	0.62%	501
May 21, 2026	20.40	21.23	20.40	20.97	20.97	3.58%	518
May 20, 2026	19.50	20.67	19.50	20.24	20.24	3.77%	825
May 19, 2026	19.82	20.10	18.87	19.50	19.50	-1.73%	2,410
May 18, 2026	19.60	20.11	19.51	19.85	19.85	-1.52%	2,658
May 15, 2026	20.40	20.74	19.88	20.16	20.16	-4.32%	2,955
May 14, 2026	21.02	21.58	20.85	21.07	21.07	-0.89%	861
May 13, 2026	20.80	21.31	20.80	21.26	21.26	1.38%	3,660
May 12, 2026	21.06	21.25	19.97	20.97	20.97	-3.39%	4,308
May 11, 2026	20.43	21.85	20.22	21.70	21.70	6.50%	9,621
May 8, 2026	20.00	20.80	19.90	20.38	20.38	0.12%	5,875
May 7, 2026	19.85	20.35	19.51	20.35	20.35	1.32%	13,010
May 6, 2026	17.07	20.09	17.07	20.09	20.09	16.10%	8,682
May 5, 2026	16.00	17.30	16.00	17.30	17.30	8.59%	5,267
May 4, 2026	16.50	16.50	15.58	15.93	15.93	8.45%	10,530
Apr 30, 2026	13.69	14.69	13.69	14.69	14.69	8.19%	609
Apr 29, 2026	14.30	14.30	13.10	13.58	13.58	-4.14%	615
Apr 28, 2026	15.54	15.54	14.16	14.16	14.16	-8.84%	683
Apr 27, 2026	15.80	15.91	15.45	15.54	15.54	-2.08%	470
Apr 24, 2026	15.30	16.09	15.30	15.87	15.87	3.05%	1,800
Apr 23, 2026	15.30	16.13	15.30	15.40	15.40	-2.27%	820
Apr 22, 2026	15.49	15.79	15.20	15.76	15.76	5.73%	1,320
Apr 21, 2026	15.12	15.63	14.90	14.90	14.90	-2.83%	220
Apr 20, 2026	14.85	15.66	14.85	15.34	15.34	-0.80%	7,470
Apr 17, 2026	14.08	15.52	14.08	15.46	15.46	8.32%	5,990
Apr 16, 2026	14.66	14.67	13.99	14.27	14.27	-3.03%	115
Apr 15, 2026	15.24	15.24	14.10	14.72	14.72	-3.99%	1,065
Apr 14, 2026	14.86	15.79	14.86	15.33	15.33	3.88%	2,620
Apr 13, 2026	13.60	14.76	13.60	14.76	14.76	4.36%	2,050
Apr 10, 2026	14.55	14.55	14.14	14.14	14.14	-0.32%	6,655
Apr 9, 2026	13.61	14.60	13.56	14.19	14.19	2.44%	6,228
Apr 8, 2026	12.79	13.93	12.79	13.85	13.85	14.12%	1,479
Apr 7, 2026	11.30	12.14	11.30	12.14	12.14	9.41%	7,850
Apr 2, 2026	10.32	11.14	10.25	11.09	11.09	1.84%	1,012
Apr 1, 2026	10.82	10.99	10.76	10.89	10.89	2.14%	350
Mar 31, 2026	10.46	10.66	10.03	10.66	10.66	4.49%	1,465
Mar 30, 2026	11.28	11.34	10.15	10.21	10.21	-9.09%	2,820
Mar 27, 2026	12.10	12.10	11.11	11.23	11.23	-8.21%	425
Mar 26, 2026	12.75	12.80	11.96	12.23	12.23	-6.17%	362
Mar 25, 2026	12.55	13.03	12.55	13.03	13.03	5.18%	700
Mar 24, 2026	12.22	12.54	12.15	12.39	12.39	0.55%	-
Mar 23, 2026	11.10	12.40	11.07	12.32	12.32	6.89%	1,892
Mar 20, 2026	12.15	12.15	11.39	11.53	11.53	-5.13%	-