FRA:F4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
Jun 17, 2026	0.85	0.85	0.80	0.80	0.80	-4.19%	7,750
Jun 16, 2026	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Jun 15, 2026	0.85	0.85	0.85	0.85	0.85	-1.56%	-
Jun 12, 2026	0.89	0.89	0.89	0.89	0.86	-0.56%	-
Jun 10, 2026	0.87	0.89	0.87	0.89	0.87	2.30%	1,600
Jun 9, 2026	0.87	0.87	0.87	0.87	0.85	-	-
Jun 2, 2026	0.88	0.88	0.87	0.87	0.85	-4.40%	-
Jun 1, 2026	0.92	0.92	0.91	0.91	0.89	5.20%	-
May 29, 2026	0.88	0.88	0.87	0.87	0.84	0.58%	-
May 28, 2026	0.86	0.86	0.86	0.86	0.84	-0.58%	-
May 27, 2026	0.87	0.87	0.87	0.87	0.84	-3.35%	-
May 26, 2026	0.90	0.90	0.90	0.90	0.87	2.29%	-
May 25, 2026	0.88	0.88	0.88	0.88	0.85	-0.57%	-
May 22, 2026	0.89	0.89	0.88	0.88	0.86	-1.68%	-
May 21, 2026	0.89	0.90	0.89	0.90	0.87	-1.10%	-
May 20, 2026	0.91	0.91	0.91	0.91	0.88	-1.09%	-
May 19, 2026	0.92	0.92	0.92	0.92	0.89	-1.08%	-
May 18, 2026	0.92	0.93	0.92	0.93	0.90	-2.12%	-
May 15, 2026	0.95	0.95	0.95	0.95	0.92	-1.05%	-
May 14, 2026	0.96	0.96	0.96	0.96	0.93	-0.52%	-
May 13, 2026	0.97	0.97	0.96	0.96	0.94	-1.54%	-
May 12, 2026	0.99	0.99	0.98	0.98	0.95	-	-
May 11, 2026	0.98	0.98	0.98	0.98	0.95	3.72%	-
May 8, 2026	0.95	0.95	0.94	0.94	0.92	-0.53%	-
May 7, 2026	0.95	0.95	0.95	0.95	0.92	-2.58%	-
May 6, 2026	0.98	0.98	0.97	0.97	0.95	-0.51%	-
May 5, 2026	0.97	0.98	0.97	0.98	0.95	-1.52%	-
May 4, 2026	0.99	0.99	0.99	0.99	0.97	-1.98%	-
Apr 30, 2026	1.01	1.01	1.00	1.01	0.99	-	-
Apr 29, 2026	1.01	1.01	1.01	1.01	0.99	5.21%	-
Apr 28, 2026	0.96	0.96	0.96	0.96	0.94	-1.54%	-
Apr 27, 2026	0.97	0.98	0.97	0.98	0.95	0.52%	-
Apr 24, 2026	0.97	0.98	0.97	0.97	0.95	2.11%	-
Apr 23, 2026	0.95	0.95	0.95	0.95	0.93	-2.06%	-
Apr 22, 2026	0.98	0.98	0.97	0.97	0.95	-2.51%	-
Apr 21, 2026	1.00	1.00	1.00	1.00	0.97	2.05%	-
Apr 20, 2026	0.98	0.98	0.98	0.98	0.95	3.17%	-
Apr 17, 2026	0.96	0.96	0.95	0.95	0.92	-2.58%	-
Apr 16, 2026	0.98	0.98	0.97	0.97	0.95	-1.02%	-
Apr 15, 2026	0.98	0.98	0.98	0.98	0.96	0.51%	-
Apr 14, 2026	0.98	0.98	0.97	0.98	0.95	-1.52%	-
Apr 13, 2026	1.00	1.00	0.99	0.99	0.97	-1.98%	-
Apr 10, 2026	1.01	1.01	1.01	1.01	0.99	-	-