FRA:B4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.76	30.76	30.76	30.76	30.76	-0.52%	-
Mar 26, 2026	30.92	30.92	30.92	30.92	30.92	4.67%	-
Mar 25, 2026	29.54	29.54	29.54	29.54	29.54	1.65%	-
Mar 24, 2026	29.06	29.06	29.06	29.06	29.06	2.11%	-
Mar 23, 2026	28.46	28.46	28.46	28.46	28.46	-5.13%	-
Mar 20, 2026	30.00	30.00	30.00	30.00	30.00	-3.41%	-
Mar 19, 2026	31.06	31.06	31.06	31.06	31.06	0.06%	-
Mar 18, 2026	31.04	31.04	31.04	31.04	31.04	-2.27%	-
Mar 17, 2026	30.92	31.76	30.92	31.76	31.76	6.01%	420
Mar 16, 2026	29.96	29.96	29.96	29.96	29.96	-0.33%	-
Mar 13, 2026	30.06	30.06	30.06	30.06	30.06	6.07%	-
Mar 12, 2026	28.34	28.34	28.34	28.34	28.34	-3.47%	-
Mar 11, 2026	29.36	29.36	29.36	29.36	29.36	0.07%	-
Mar 10, 2026	29.34	29.34	29.34	29.34	29.34	1.80%	-
Mar 9, 2026	28.82	28.82	28.82	28.82	28.82	-2.04%	-
Mar 6, 2026	29.42	29.42	29.42	29.42	29.42	-1.14%	-
Mar 5, 2026	29.76	29.76	29.76	29.76	29.76	1.78%	-
Mar 4, 2026	29.24	29.24	29.24	29.24	29.24	-2.92%	-
Mar 3, 2026	30.12	30.12	30.12	30.12	30.12	-1.57%	-
Mar 2, 2026	30.60	30.60	30.60	30.60	30.60	-0.65%	-
Feb 27, 2026	30.80	30.80	30.80	30.80	30.80	-0.32%	-
Feb 26, 2026	30.90	30.90	30.90	30.90	30.90	-1.47%	-
Feb 25, 2026	31.36	31.36	31.36	31.36	31.36	0.51%	-
Feb 24, 2026	31.20	31.20	31.20	31.20	31.20	-2.19%	-
Feb 23, 2026	31.90	31.90	31.90	31.90	31.90	0.38%	-
Feb 20, 2026	31.78	31.78	31.78	31.78	31.78	-	-
Feb 19, 2026	31.50	31.78	31.50	31.78	31.78	1.73%	40
Feb 18, 2026	31.24	31.24	31.24	31.24	31.24	1.23%	-
Feb 17, 2026	30.86	30.86	30.86	30.86	30.86	0.39%	-
Feb 16, 2026	30.74	30.74	30.74	30.74	30.74	1.39%	-
Feb 13, 2026	30.32	30.32	30.32	30.32	30.32	-2.07%	-
Feb 12, 2026	30.96	30.96	30.96	30.96	30.96	-2.21%	-
Feb 11, 2026	31.66	31.66	31.66	31.66	31.66	0.51%	-
Feb 10, 2026	31.50	31.50	31.50	31.50	31.50	0.70%	-
Feb 9, 2026	31.28	31.28	31.28	31.28	31.28	-1.14%	-
Feb 6, 2026	31.64	31.64	31.64	31.64	31.64	0.06%	-
Feb 5, 2026	31.62	31.62	31.62	31.62	31.62	-0.82%	-
Feb 4, 2026	31.54	31.88	31.54	31.88	31.88	0.38%	50
Feb 3, 2026	31.76	31.76	31.76	31.76	31.76	1.02%	-
Feb 2, 2026	31.44	31.44	31.44	31.44	31.44	-1.19%	350
Jan 30, 2026	31.82	31.82	31.82	31.82	31.82	-3.87%	-
Jan 29, 2026	32.86	33.10	32.86	33.10	33.10	2.03%	206
Jan 28, 2026	32.44	32.44	32.44	32.44	32.44	-4.08%	-
Jan 27, 2026	33.82	33.82	33.82	33.82	33.82	10.31%	-
Jan 26, 2026	30.66	30.66	30.66	30.66	30.66	-1.67%	-
Jan 23, 2026	31.18	31.18	31.18	31.18	31.18	1.50%	-
Jan 22, 2026	30.72	30.72	30.72	30.72	30.72	0.79%	-
Jan 21, 2026	30.48	30.48	30.48	30.48	30.48	-1.17%	-
Jan 20, 2026	30.92	30.92	30.84	30.84	30.84	0.19%	25
Jan 19, 2026	30.78	30.78	30.78	30.78	30.78	4.13%	-