FRA:B4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.92	29.92	29.92	29.92	-	-1.25%	-
Jun 2, 2026	30.30	30.30	30.30	30.30	30.30	-0.85%	-
Jun 1, 2026	30.56	30.56	30.56	30.56	30.56	0.20%	-
May 29, 2026	30.50	30.50	30.50	30.50	30.50	0.13%	-
May 28, 2026	30.46	30.46	30.46	30.46	30.46	0.66%	-
May 27, 2026	30.26	30.26	30.26	30.26	30.26	-0.20%	-
May 26, 2026	30.32	30.32	30.32	30.32	30.32	2.23%	-
May 25, 2026	29.66	29.66	29.66	29.66	29.66	-0.34%	-
May 22, 2026	29.76	29.76	29.76	29.76	29.76	-0.80%	-
May 21, 2026	30.00	30.00	30.00	30.00	30.00	1.56%	-
May 20, 2026	29.54	29.54	29.54	29.54	29.54	0.27%	-
May 19, 2026	29.46	29.46	29.46	29.46	29.46	0.55%	-
May 18, 2026	29.30	29.30	29.30	29.30	29.30	-0.27%	-
May 15, 2026	29.38	29.38	29.38	29.38	29.38	2.16%	-
May 14, 2026	28.76	28.76	28.76	28.76	28.76	-1.17%	-
May 13, 2026	29.10	29.10	29.10	29.10	29.10	1.61%	-
May 12, 2026	28.64	28.64	28.64	28.64	28.64	-1.04%	-
May 11, 2026	28.94	28.94	28.94	28.94	28.94	0.49%	-
May 8, 2026	28.80	28.80	28.80	28.80	28.80	0.35%	-
May 7, 2026	28.70	28.70	28.70	28.70	28.70	3.31%	-
May 6, 2026	27.78	27.78	27.78	27.78	27.78	-0.64%	-
May 5, 2026	27.96	27.96	27.96	27.96	27.96	-1.34%	-
May 4, 2026	28.34	28.34	28.34	28.34	28.34	-0.07%	-
Apr 30, 2026	28.36	28.36	28.36	28.36	28.36	-1.05%	-
Apr 29, 2026	28.66	28.66	28.66	28.66	28.66	-3.44%	-
Apr 28, 2026	29.68	29.68	29.68	29.68	29.68	-0.74%	150
Apr 27, 2026	29.90	29.90	29.90	29.90	29.90	-1.06%	-
Apr 24, 2026	30.22	30.22	30.22	30.22	30.22	1.55%	-
Apr 23, 2026	29.76	29.76	29.76	29.76	29.76	-4.68%	-
Apr 22, 2026	31.22	31.22	31.22	31.22	31.22	-0.57%	-
Apr 21, 2026	31.40	31.40	31.40	31.40	31.40	-2.91%	-
Apr 20, 2026	32.34	32.34	32.34	32.34	32.34	-1.64%	-
Apr 17, 2026	33.08	33.08	32.88	32.88	32.88	0.86%	100
Apr 16, 2026	33.86	33.86	31.30	32.60	32.60	5.03%	520
Apr 15, 2026	31.04	31.04	31.04	31.04	31.04	0.78%	-
Apr 14, 2026	30.80	30.80	30.80	30.80	30.80	-1.72%	-
Apr 13, 2026	31.34	31.34	31.34	31.34	31.34	0.13%	-
Apr 10, 2026	31.58	31.58	31.30	31.30	31.30	-0.45%	400
Apr 9, 2026	31.44	31.44	31.44	31.44	31.44	-1.13%	-
Apr 8, 2026	31.80	31.80	31.80	31.80	31.80	6.71%	-
Apr 7, 2026	29.80	29.80	29.80	29.80	29.80	3.62%	-
Apr 2, 2026	28.76	28.76	28.76	28.76	28.76	-3.16%	-
Apr 1, 2026	29.70	29.70	29.70	29.70	29.70	3.20%	-
Mar 31, 2026	28.78	28.78	28.78	28.78	28.78	-2.77%	-
Mar 30, 2026	29.60	29.60	29.60	29.60	29.60	-3.77%	-
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%	-