FRA:C4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	115.70	115.70	115.70	115.70	115.70	1.87%	43
Mar 26, 2026	111.52	114.52	111.52	113.58	113.58	2.16%	211
Mar 25, 2026	104.62	111.18	104.62	111.18	111.18	7.17%	270
Mar 24, 2026	103.50	107.40	103.50	103.74	103.74	1.83%	300
Mar 23, 2026	111.00	111.00	95.39	101.88	101.88	-8.10%	200
Mar 20, 2026	107.78	111.66	107.78	110.86	110.86	1.15%	115
Mar 19, 2026	110.94	114.24	109.60	109.60	109.60	-0.94%	2,386
Mar 18, 2026	103.02	110.64	102.54	110.64	110.64	3.02%	230
Mar 17, 2026	109.20	109.84	107.40	107.40	107.40	1.40%	250
Mar 16, 2026	113.00	114.00	105.28	105.92	105.92	-6.81%	579
Mar 13, 2026	120.92	120.92	111.32	113.66	113.66	-4.39%	321
Mar 12, 2026	107.98	118.88	107.00	118.88	118.88	14.79%	1,221
Mar 11, 2026	95.50	103.56	94.95	103.56	103.56	9.46%	130
Mar 10, 2026	95.15	95.73	93.74	94.61	94.61	-0.46%	148
Mar 9, 2026	101.52	103.66	95.05	95.05	95.05	-5.72%	852
Mar 6, 2026	96.04	102.92	96.04	100.82	100.82	5.56%	191
Mar 5, 2026	89.71	96.43	89.71	95.51	95.51	6.12%	346
Mar 4, 2026	91.83	91.83	87.24	90.00	90.00	-1.36%	31
Mar 3, 2026	90.30	93.62	90.30	91.24	91.24	2.82%	391
Mar 2, 2026	85.51	90.50	85.51	88.74	88.74	5.42%	2,554
Feb 27, 2026	81.84	84.38	81.84	84.18	84.18	2.37%	-
Feb 26, 2026	81.04	83.42	81.04	82.23	82.23	1.69%	235
Feb 25, 2026	81.10	81.10	80.02	80.86	80.86	-0.64%	-
Feb 24, 2026	81.00	81.38	79.84	81.38	81.38	0.46%	-
Feb 23, 2026	81.38	82.72	81.01	81.01	81.01	-1.94%	150
Feb 20, 2026	84.55	84.55	81.38	82.61	82.61	-1.82%	65
Feb 19, 2026	81.16	85.78	81.16	84.14	84.14	3.66%	252
Feb 18, 2026	79.03	81.45	78.64	81.17	81.17	2.51%	50
Feb 17, 2026	79.31	79.31	78.79	79.18	79.18	-0.59%	-
Feb 16, 2026	79.70	79.70	79.53	79.65	79.65	0.19%	-
Feb 13, 2026	78.68	79.89	78.16	79.50	79.50	-2.63%	-
Feb 12, 2026	81.65	81.65	81.65	81.65	81.23	-0.40%	-
Feb 11, 2026	80.69	81.98	80.69	81.98	81.56	3.09%	25
Feb 10, 2026	79.52	79.52	79.52	79.52	79.11	2.03%	-
Feb 9, 2026	77.94	77.94	77.94	77.94	77.54	0.97%	-
Feb 6, 2026	77.19	77.19	77.19	77.19	76.79	-3.60%	-
Feb 5, 2026	80.07	80.07	80.07	80.07	79.66	5.33%	-
Feb 4, 2026	77.30	77.30	76.02	76.02	75.63	0.05%	100
Feb 3, 2026	75.98	75.98	75.98	75.98	75.59	-3.14%	-
Feb 2, 2026	76.50	78.44	76.50	78.44	78.04	0.59%	76
Jan 30, 2026	78.15	78.32	77.98	77.98	77.58	-0.62%	20
Jan 29, 2026	77.60	78.96	77.60	78.47	78.07	0.80%	-
Jan 28, 2026	76.47	77.85	76.47	77.85	77.45	2.37%	-
Jan 27, 2026	77.19	77.19	75.97	76.05	75.66	-1.54%	-
Jan 26, 2026	77.56	78.27	76.80	77.24	76.84	-1.10%	12
Jan 23, 2026	75.83	78.40	75.83	78.10	77.70	2.88%	-
Jan 22, 2026	78.42	79.28	75.91	75.91	75.52	-3.10%	130
Jan 21, 2026	75.42	78.34	75.42	78.34	77.94	3.89%	10
Jan 20, 2026	73.98	75.95	73.95	75.41	75.02	1.38%	279
Jan 19, 2026	73.63	74.38	73.63	74.38	74.00	-0.75%	-