FRA:C4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	106.65	109.30	106.60	109.30	109.30	6.53%	181
Jul 17, 2026	102.60	102.60	102.60	102.60	102.60	0.24%	-
Jul 16, 2026	102.35	102.35	102.35	102.35	102.35	-1.21%	-
Jul 15, 2026	103.60	103.60	103.60	103.60	103.60	-2.68%	-
Jul 14, 2026	106.45	106.45	106.45	106.45	106.45	4.11%	-
Jul 13, 2026	102.25	102.25	102.25	102.25	102.25	3.12%	-
Jul 10, 2026	99.16	99.16	99.16	99.16	99.16	-1.58%	-
Jul 9, 2026	102.25	102.35	100.75	100.75	100.75	-0.69%	90
Jul 8, 2026	100.10	104.50	100.10	101.45	101.45	2.35%	265
Jul 7, 2026	99.42	99.42	99.12	99.12	99.12	2.72%	24
Jul 6, 2026	96.50	96.50	96.50	96.50	96.50	-0.12%	-
Jul 3, 2026	96.62	96.62	96.62	96.62	96.62	2.11%	-
Jul 2, 2026	94.62	94.62	94.62	94.62	94.62	-0.02%	-
Jul 1, 2026	94.34	96.32	94.34	94.64	94.64	0.15%	2
Jun 30, 2026	92.38	95.74	92.38	94.50	94.50	3.17%	70
Jun 29, 2026	92.00	92.00	91.44	91.60	91.60	-1.25%	-
Jun 26, 2026	91.70	93.04	91.70	92.76	92.76	0.24%	-
Jun 25, 2026	91.02	92.54	89.92	92.54	92.54	2.30%	58
Jun 24, 2026	89.76	90.46	89.76	90.46	90.46	0.94%	-
Jun 23, 2026	89.50	90.44	89.50	89.62	89.62	-0.69%	30
Jun 22, 2026	89.94	90.24	89.28	90.24	90.24	0.49%	-
Jun 19, 2026	89.30	89.80	89.30	89.80	89.80	-1.88%	30
Jun 18, 2026	91.52	91.52	91.52	91.52	91.52	0.77%	-
Jun 17, 2026	90.90	90.90	90.82	90.82	90.82	-1.22%	50
Jun 16, 2026	91.94	91.94	91.94	91.94	91.94	2.70%	-
Jun 15, 2026	91.92	91.92	89.52	89.52	89.52	-2.16%	171
Jun 12, 2026	91.50	91.50	91.50	91.50	91.50	-4.67%	-
Jun 11, 2026	95.98	95.98	95.98	95.98	95.98	2.43%	-
Jun 10, 2026	93.52	93.92	93.52	93.70	93.70	0.75%	250
Jun 9, 2026	94.80	94.88	92.12	93.00	93.00	-2.06%	300
Jun 8, 2026	98.78	98.78	94.96	94.96	94.96	-3.50%	-
Jun 5, 2026	100.35	100.60	98.40	98.40	98.40	-2.19%	-
Jun 4, 2026	100.05	101.65	98.28	100.60	100.60	0.35%	66
Jun 3, 2026	97.28	101.25	97.28	100.25	100.25	3.01%	-
Jun 2, 2026	97.08	97.90	97.08	97.32	97.32	-0.29%	-
Jun 1, 2026	96.38	99.74	96.38	97.60	97.60	2.03%	-
May 29, 2026	99.86	99.86	95.36	95.66	95.66	-4.32%	15
May 28, 2026	101.25	102.60	99.98	99.98	99.98	0.18%	5
May 27, 2026	102.05	102.10	99.48	99.80	99.80	-2.78%	511
May 26, 2026	103.00	104.85	102.35	102.65	102.65	1.38%	-
May 25, 2026	102.50	102.50	101.25	101.25	101.25	-3.71%	100
May 22, 2026	104.75	105.15	103.75	105.15	105.15	0.14%	-
May 21, 2026	105.65	107.70	104.30	105.00	105.00	-0.57%	140
May 20, 2026	110.00	110.80	104.15	105.60	105.60	-2.22%	111
May 19, 2026	108.00	108.00	108.00	108.00	108.00	0.51%	-
May 18, 2026	108.50	108.50	105.55	107.45	107.45	0.05%	-
May 15, 2026	105.70	108.05	105.70	107.40	107.40	0.49%	-
May 14, 2026	107.30	107.30	107.30	107.30	106.87	-2.01%	-
May 13, 2026	109.50	109.50	109.50	109.50	109.06	3.11%	-
May 12, 2026	105.90	106.20	105.90	106.20	105.78	7.27%	282