FRA:AU4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.46	0.46	0.46	0.46	0.46	-5.31%	-
Mar 26, 2026	0.49	0.49	0.49	0.49	0.49	-5.04%	-
Mar 25, 2026	0.52	0.52	0.52	0.52	0.52	9.79%	-
Mar 24, 2026	0.47	0.47	0.47	0.47	0.47	-1.26%	-
Mar 23, 2026	0.43	0.48	0.43	0.48	0.48	-6.67%	4,000
Mar 20, 2026	0.51	0.51	0.51	0.51	0.51	-8.93%	-
Mar 19, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	9,663
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	-
Mar 17, 2026	0.65	0.65	0.65	0.65	0.65	-7.93%	-
Mar 16, 2026	0.63	0.71	0.63	0.71	0.71	4.75%	29,337
Mar 13, 2026	0.67	0.67	0.67	0.67	0.67	0.60%	-
Mar 12, 2026	0.67	0.67	0.67	0.67	0.67	-0.89%	-
Mar 11, 2026	0.68	0.68	0.68	0.68	0.68	0.30%	-
Mar 10, 2026	0.67	0.67	0.67	0.67	0.67	3.69%	-
Mar 9, 2026	0.65	0.65	0.65	0.65	0.65	-5.80%	-
Mar 6, 2026	0.69	0.69	0.69	0.69	0.69	-3.09%	-
Mar 5, 2026	0.71	0.71	0.71	0.71	0.71	1.71%	-
Mar 4, 2026	0.68	0.70	0.68	0.70	0.70	3.24%	4,000
Mar 3, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 2, 2026	0.68	0.68	0.68	0.68	0.68	3.04%	-
Feb 27, 2026	0.66	0.66	0.66	0.66	0.66	2.49%	-
Feb 26, 2026	0.64	0.64	0.64	0.64	0.64	1.26%	-
Feb 25, 2026	0.63	0.63	0.63	0.63	0.63	-0.94%	-
Feb 24, 2026	0.64	0.64	0.64	0.64	0.64	-4.48%	-
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	8.77%	-
Feb 20, 2026	0.62	0.62	0.62	0.62	0.62	0.98%	-
Feb 19, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	12,000
Feb 18, 2026	0.59	0.64	0.59	0.64	0.64	8.47%	21,346
Feb 17, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Feb 16, 2026	0.59	0.59	0.59	0.59	0.59	0.68%	-
Feb 13, 2026	0.59	0.59	0.59	0.59	0.59	-3.93%	-
Feb 12, 2026	0.61	0.61	0.61	0.61	0.61	-1.93%	12,000
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	0.65%	-
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-5.21%	-
Feb 9, 2026	0.61	0.65	0.61	0.65	0.65	5.16%	1,650
Feb 6, 2026	0.57	0.62	0.57	0.62	0.62	-	5,000
Feb 5, 2026	0.62	0.62	0.62	0.62	0.62	-9.36%	-
Feb 4, 2026	0.67	0.71	0.67	0.68	0.68	9.97%	33,000
Feb 3, 2026	0.62	0.62	0.62	0.62	0.62	1.63%	-
Feb 2, 2026	0.61	0.61	0.61	0.61	0.61	-0.97%	3,000
Jan 30, 2026	0.65	0.65	0.62	0.62	0.62	-14.17%	24,000
Jan 29, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	12,000
Jan 28, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	4,500
Jan 27, 2026	0.68	0.68	0.68	0.68	0.68	-10.29%	-
Jan 26, 2026	0.76	0.76	0.76	0.76	0.76	8.29%	4
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	-
Jan 22, 2026	0.70	0.73	0.70	0.72	0.72	-2.17%	6,000
Jan 21, 2026	0.73	0.74	0.73	0.74	0.74	6.67%	1,830
Jan 20, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	3,333
Jan 19, 2026	0.66	0.66	0.66	0.66	0.66	2.17%	5,409