FRA:F4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.75	0.79	0.75	0.79	0.79	6.80%	2,000
Oct 22, 2026	0.76	0.76	0.74	0.74	0.74	-0.68%	2,600
Oct 20, 2026	0.75	0.78	0.74	0.74	0.74	-1.99%	2,600
Oct 19, 2026	0.76	0.76	0.76	0.76	0.76	-	-
Oct 16, 2026	0.76	0.80	0.76	0.76	0.76	0.67%	2,600
Oct 15, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	-
Oct 14, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Oct 13, 2026	0.73	0.73	0.72	0.73	0.73	-0.68%	-
Oct 12, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	-
Oct 9, 2026	0.74	0.74	0.74	0.74	0.74	2.08%	-
Oct 8, 2026	0.73	0.73	0.72	0.72	0.72	0.70%	-
Oct 7, 2026	0.71	0.72	0.71	0.72	0.72	0.70%	-
Oct 6, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Oct 5, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Oct 2, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	-
Oct 1, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Sep 30, 2026	0.73	0.73	0.73	0.73	0.73	0.69%	-
Sep 29, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	-
Sep 28, 2026	0.72	0.72	0.72	0.72	0.72	2.88%	-
Sep 25, 2026	0.70	0.70	0.70	0.70	0.70	-2.80%	-
Sep 24, 2026	0.72	0.72	0.72	0.72	0.72	3.06%	-
Sep 23, 2026	0.72	0.74	0.72	0.73	0.69	-1.35%	-
Sep 22, 2026	0.75	0.75	0.74	0.74	0.70	-1.99%	-
Sep 21, 2026	0.76	0.76	0.76	0.76	0.72	-	-
Sep 18, 2026	0.76	0.76	0.76	0.76	0.72	1.34%	-
Sep 17, 2026	0.75	0.75	0.75	0.75	0.71	0.68%	-
Sep 16, 2026	0.74	0.74	0.74	0.74	0.70	-	-
Sep 15, 2026	0.75	0.75	0.74	0.74	0.70	-2.63%	-
Sep 14, 2026	0.76	0.76	0.76	0.76	0.72	-0.65%	-
Sep 11, 2026	0.77	0.77	0.77	0.77	0.73	-	-
Sep 10, 2026	0.77	0.77	0.77	0.77	0.73	-2.55%	-
Sep 9, 2026	0.79	0.79	0.79	0.79	0.75	-2.48%	-
Sep 8, 2026	0.81	0.81	0.81	0.81	0.77	1.26%	-
Sep 7, 2026	0.80	0.80	0.80	0.80	0.76	-	-
Sep 4, 2026	0.80	0.80	0.80	0.80	0.76	0.63%	-
Sep 3, 2026	0.80	0.80	0.79	0.79	0.75	-0.63%	-
Sep 2, 2026	0.80	0.80	0.80	0.80	0.76	-1.85%	-
Sep 1, 2026	0.82	0.82	0.81	0.81	0.77	-1.82%	-
Aug 31, 2026	0.83	0.83	0.83	0.83	0.78	-9.34%	-
Aug 28, 2026	0.86	0.91	0.86	0.91	0.86	3.41%	1,200
Aug 27, 2026	0.89	0.89	0.88	0.88	0.84	1.73%	-
Aug 26, 2026	0.87	0.87	0.87	0.87	0.82	-0.57%	-
Aug 25, 2026	0.87	0.87	0.87	0.87	0.83	-1.14%	-
Aug 24, 2026	0.88	0.89	0.88	0.88	0.84	-1.12%	-
Aug 21, 2026	0.89	0.89	0.89	0.89	0.85	-7.29%	-
Aug 20, 2026	0.92	0.96	0.91	0.96	0.91	6.08%	4,618
Aug 19, 2026	0.91	0.91	0.91	0.91	0.86	-2.69%	-
Aug 18, 2026	0.93	0.93	0.93	0.93	0.88	1.64%	-
Aug 17, 2026	0.92	0.92	0.91	0.92	0.87	-1.61%	-
Aug 14, 2026	0.93	0.94	0.93	0.93	0.88	10.06%	-