FRA:F4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.87	0.87	0.87	0.87	-	-0.57%	-
Aug 25, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Aug 24, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	-
Aug 21, 2026	0.89	0.89	0.89	0.89	0.89	-7.29%	4,618
Aug 20, 2026	0.92	0.96	0.91	0.96	0.96	6.08%	4,618
Aug 19, 2026	0.91	0.91	0.91	0.91	0.91	-2.69%	-
Aug 18, 2026	0.93	0.93	0.93	0.93	0.93	1.64%	-
Aug 17, 2026	0.92	0.92	0.91	0.92	0.92	-1.61%	-
Aug 14, 2026	0.93	0.94	0.93	0.93	0.93	10.06%	-
Aug 13, 2026	0.84	0.85	0.84	0.85	0.85	-	-
Aug 12, 2026	0.86	0.86	0.85	0.85	0.85	-1.74%	-
Aug 11, 2026	0.87	0.87	0.86	0.86	0.86	0.58%	-
Aug 10, 2026	0.86	0.86	0.86	0.86	0.86	3.01%	-
Aug 7, 2026	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Aug 6, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	-
Aug 5, 2026	0.87	0.87	0.86	0.86	0.86	-0.58%	-
Aug 4, 2026	0.87	0.87	0.87	0.87	0.87	-1.70%	-
Aug 3, 2026	0.89	0.89	0.88	0.88	0.88	-3.30%	-
Jul 31, 2026	0.91	0.91	0.91	0.91	0.91	-2.67%	-
Jul 30, 2026	0.93	0.94	0.93	0.94	0.94	1.08%	-
Jul 29, 2026	0.92	0.93	0.92	0.93	0.93	6.94%	-
Jul 28, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	-
Jul 27, 2026	0.86	0.86	0.86	0.86	0.86	1.79%	-
Jul 24, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Jul 23, 2026	0.84	0.85	0.84	0.85	0.85	2.42%	-
Jul 22, 2026	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Jul 21, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	-
Jul 20, 2026	0.84	0.84	0.84	0.84	0.84	3.09%	-
Jul 17, 2026	0.80	0.81	0.80	0.81	0.81	-1.82%	-
Jul 16, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Jul 15, 2026	0.81	0.81	0.81	0.81	0.81	4.52%	-
Jul 14, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jul 13, 2026	0.79	0.79	0.77	0.77	0.77	-	-
Jul 10, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	-
Jul 9, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Jul 8, 2026	0.80	0.80	0.80	0.80	0.80	-1.84%	-
Jul 7, 2026	0.82	0.82	0.82	0.82	0.82	-2.40%	-
Jul 6, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	-
Jul 3, 2026	0.83	0.83	0.83	0.83	0.83	7.10%	-
Jul 2, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Jul 1, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 30, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	-
Jun 29, 2026	0.80	0.80	0.79	0.79	0.79	3.95%	-
Jun 26, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Jun 25, 2026	0.78	0.78	0.78	0.78	0.78	-2.52%	-
Jun 24, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	-
Jun 23, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Jun 22, 2026	0.80	0.81	0.80	0.80	0.80	2.56%	-
Jun 19, 2026	0.79	0.79	0.78	0.78	0.78	-	-
Jun 18, 2026	0.77	0.78	0.77	0.78	0.78	-2.50%	-