FRA:C4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	97.08	97.90	97.08	97.90	97.90	0.31%	-
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
May 11, 2026	99.00	99.00	99.00	99.00	98.60	1.56%	-
May 8, 2026	101.35	101.35	97.48	97.48	97.09	-0.20%	150
May 7, 2026	101.65	101.65	94.98	97.68	97.29	-5.67%	141
May 6, 2026	108.25	108.25	103.55	103.55	103.14	-4.96%	100
May 5, 2026	106.50	109.55	106.50	108.95	108.52	1.30%	90
May 4, 2026	104.00	107.55	104.00	107.55	107.12	1.37%	560
Apr 30, 2026	108.10	108.35	105.30	106.10	105.68	-0.28%	236
Apr 29, 2026	104.35	106.50	104.35	106.40	105.98	0.76%	26
Apr 28, 2026	105.40	105.80	105.40	105.60	105.18	2.08%	131
Apr 27, 2026	103.45	103.45	103.45	103.45	103.04	-3.23%	60
Apr 24, 2026	106.90	106.90	106.90	106.90	106.47	-1.88%	-
Apr 23, 2026	103.90	108.95	103.90	108.95	108.52	5.78%	100
Apr 22, 2026	101.30	104.05	101.30	103.00	102.59	6.87%	122
Apr 21, 2026	98.36	98.36	96.38	96.38	96.00	-2.15%	40
Apr 20, 2026	98.50	98.50	98.50	98.50	98.11	2.28%	-
Apr 17, 2026	104.90	104.90	96.30	96.30	95.92	-5.68%	85
Apr 16, 2026	102.10	102.10	102.10	102.10	101.69	1.59%	-
Apr 15, 2026	100.50	100.50	100.50	100.50	100.10	-2.66%	-
Apr 14, 2026	103.25	103.25	103.25	103.25	102.84	-1.15%	-
Apr 13, 2026	105.80	105.80	104.45	104.45	104.03	2.70%	25
Apr 10, 2026	101.70	101.70	101.70	101.70	101.29	-5.70%	-
Apr 9, 2026	107.85	107.85	107.85	107.85	107.42	-	50
Apr 8, 2026	104.50	107.85	100.15	107.85	107.42	-6.78%	320
Apr 7, 2026	114.00	116.30	114.00	115.70	115.24	-1.55%	161
Apr 2, 2026	116.58	117.52	116.58	117.52	117.05	6.24%	170
Apr 1, 2026	106.02	110.62	106.02	110.62	110.18	-0.36%	10
Mar 31, 2026	118.00	118.00	111.02	111.02	110.58	-8.29%	75
Mar 30, 2026	121.00	121.26	120.00	121.06	120.58	4.63%	642
Mar 27, 2026	115.70	115.70	115.70	115.70	115.24	1.87%	43
Mar 26, 2026	111.52	114.52	111.52	113.58	113.13	2.16%	211
Mar 25, 2026	104.62	111.18	104.62	111.18	110.74	7.17%	270
Mar 24, 2026	103.50	107.40	103.50	103.74	103.33	1.83%	300
Mar 23, 2026	111.00	111.00	95.39	101.88	101.47	-8.10%	200
Mar 20, 2026	107.78	111.66	107.78	110.86	110.42	1.15%	115