FRA:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.20	61.20	61.20	61.20	61.20	0.08%	-
Mar 26, 2026	61.20	61.20	61.15	61.15	61.15	-1.21%	200
Mar 25, 2026	60.45	62.00	60.45	61.90	61.90	4.83%	750
Mar 24, 2026	59.05	59.05	59.05	59.05	59.05	1.11%	-
Mar 23, 2026	58.40	58.40	58.40	58.40	58.40	-3.23%	-
Mar 20, 2026	60.35	60.35	60.35	60.35	60.35	0.58%	-
Mar 19, 2026	60.00	60.00	60.00	60.00	60.00	-2.60%	-
Mar 18, 2026	61.60	61.60	61.60	61.60	61.60	0.98%	-
Mar 17, 2026	59.70	61.00	59.70	61.00	61.00	2.01%	100
Mar 16, 2026	59.80	59.80	59.80	59.80	59.80	1.10%	-
Mar 13, 2026	59.15	59.15	59.15	59.15	59.15	-0.42%	-
Mar 12, 2026	59.40	59.95	59.40	59.40	59.40	-1.08%	230
Mar 11, 2026	60.05	60.05	60.05	60.05	60.05	0.25%	-
Mar 10, 2026	59.90	59.90	59.90	59.90	59.90	0.84%	-
Mar 9, 2026	59.10	59.40	59.10	59.40	59.40	0.85%	40
Mar 6, 2026	60.70	60.70	58.90	58.90	58.90	-2.40%	120
Mar 5, 2026	60.35	60.35	60.35	60.35	60.35	1.00%	-
Mar 4, 2026	59.75	59.75	59.75	59.75	59.75	-3.16%	-
Mar 3, 2026	61.70	61.70	61.70	61.70	61.70	0.82%	300
Mar 2, 2026	61.20	61.20	61.20	61.20	61.20	-3.47%	-
Feb 27, 2026	63.30	63.40	63.30	63.40	63.40	1.28%	50
Feb 26, 2026	62.60	62.60	62.60	62.60	62.60	-1.03%	-
Feb 25, 2026	63.05	63.25	63.05	63.25	63.25	0.24%	1
Feb 24, 2026	63.10	63.10	63.10	63.10	63.10	-0.47%	-
Feb 23, 2026	63.40	63.40	63.40	63.40	63.40	-0.08%	-
Feb 20, 2026	62.50	63.45	62.50	63.45	63.45	1.36%	50
Feb 19, 2026	62.60	62.60	62.60	62.60	62.60	0.40%	-
Feb 18, 2026	62.35	62.35	62.35	62.35	62.35	0.89%	-
Feb 17, 2026	61.80	61.80	61.80	61.80	61.80	0.98%	-
Feb 16, 2026	61.20	61.20	61.20	61.20	61.20	0.41%	-
Feb 13, 2026	62.10	62.10	60.95	60.95	60.95	-1.38%	150
Feb 12, 2026	61.80	61.80	61.80	61.80	61.80	0.32%	-
Feb 11, 2026	61.60	61.60	61.60	61.60	61.60	-2.22%	-
Feb 10, 2026	63.00	63.00	63.00	63.00	63.00	-0.08%	-
Feb 9, 2026	63.05	63.05	63.05	63.05	63.05	2.02%	-
Feb 6, 2026	61.80	61.80	61.80	61.80	61.80	-0.88%	-
Feb 5, 2026	62.35	62.35	62.35	62.35	62.35	-0.32%	-
Feb 4, 2026	62.55	62.55	62.55	62.55	62.55	0.16%	-
Feb 3, 2026	61.15	62.45	61.15	62.45	62.45	3.14%	180
Feb 2, 2026	58.95	60.55	58.95	60.55	60.55	1.68%	100
Jan 30, 2026	59.55	59.55	59.55	59.55	59.55	-0.08%	-
Jan 29, 2026	59.60	59.60	59.60	59.60	59.60	0.51%	-
Jan 28, 2026	58.55	59.30	58.50	59.30	59.30	1.80%	119
Jan 27, 2026	57.90	58.25	57.90	58.25	58.25	0.60%	50
Jan 26, 2026	57.90	57.90	57.90	57.90	57.90	-	-
Jan 23, 2026	58.75	59.00	57.90	57.90	57.90	-1.95%	350
Jan 22, 2026	59.10	59.10	59.05	59.05	59.05	0.08%	150
Jan 21, 2026	59.60	59.60	59.00	59.00	59.00	-3.44%	1,820
Jan 20, 2026	61.10	61.10	61.10	61.10	61.10	-1.05%	-
Jan 19, 2026	59.85	61.75	59.85	61.75	61.75	3.87%	40