FRA:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	70.10	70.10	70.10	70.10	70.10	-2.30%	-
Jul 16, 2026	71.75	71.75	71.75	71.75	71.75	0.42%	-
Jul 15, 2026	71.45	71.45	71.45	71.45	71.45	0.99%	-
Jul 14, 2026	70.75	70.75	70.75	70.75	70.75	1.14%	-
Jul 13, 2026	69.95	69.95	69.95	69.95	69.95	-1.89%	-
Jul 10, 2026	70.40	71.30	70.40	71.30	71.30	0.49%	237
Jul 9, 2026	71.20	71.20	70.95	70.95	70.95	1.00%	137
Jul 8, 2026	70.25	70.25	70.25	70.25	70.25	-1.20%	-
Jul 7, 2026	70.35	71.10	70.35	71.10	71.10	0.21%	700
Jul 6, 2026	70.45	70.95	70.45	70.95	70.95	0.64%	20
Jul 3, 2026	70.45	70.80	70.45	70.50	70.50	1.37%	900
Jul 2, 2026	69.55	69.55	69.55	69.55	69.55	-0.43%	-
Jul 1, 2026	69.80	69.85	69.80	69.85	69.85	0.87%	140
Jun 30, 2026	69.25	69.25	69.25	69.25	69.25	-0.57%	-
Jun 29, 2026	69.65	69.65	69.65	69.65	69.65	1.46%	-
Jun 26, 2026	68.65	68.65	68.65	68.65	68.65	-0.29%	-
Jun 25, 2026	68.85	68.85	68.85	68.85	68.85	0.15%	-
Jun 24, 2026	68.75	68.75	68.75	68.75	68.75	1.03%	-
Jun 23, 2026	68.05	68.05	68.05	68.05	68.05	1.49%	-
Jun 22, 2026	67.05	67.05	67.05	67.05	67.05	0.15%	-
Jun 19, 2026	66.95	66.95	66.95	66.95	66.95	-0.52%	-
Jun 18, 2026	67.30	67.30	67.30	67.30	67.30	0.07%	-
Jun 17, 2026	67.25	67.25	67.25	67.25	67.25	0.52%	-
Jun 16, 2026	66.90	66.90	66.90	66.90	66.90	0.30%	-
Jun 15, 2026	66.75	66.75	66.70	66.70	66.70	0.38%	130
Jun 12, 2026	66.45	66.45	66.45	66.45	66.45	0.68%	-
Jun 11, 2026	64.45	66.00	64.45	66.00	66.00	1.77%	100
Jun 10, 2026	64.50	64.85	64.50	64.85	64.85	2.05%	580
Jun 9, 2026	63.55	63.55	63.55	63.55	63.55	1.19%	-
Jun 8, 2026	62.80	62.80	62.80	62.80	62.80	-0.55%	-
Jun 5, 2026	63.15	63.15	63.15	63.15	63.15	-0.79%	-
Jun 4, 2026	63.65	63.65	63.65	63.65	63.65	-0.55%	-
Jun 3, 2026	63.60	64.00	63.60	64.00	64.00	-0.51%	100
Jun 2, 2026	66.15	66.15	65.90	65.90	64.33	-0.75%	40
Jun 1, 2026	66.40	66.40	66.40	66.40	64.81	-0.75%	-
May 29, 2026	66.75	66.90	66.75	66.90	65.30	-0.45%	150
May 28, 2026	67.20	67.20	67.20	67.20	65.59	-1.54%	-
May 27, 2026	68.55	68.55	68.25	68.25	66.62	-1.30%	98
May 26, 2026	68.30	69.15	68.30	69.15	67.50	0.88%	290
May 25, 2026	68.55	68.55	68.55	68.55	66.91	1.11%	-
May 22, 2026	68.25	68.25	67.80	67.80	66.18	0.59%	250
May 21, 2026	67.40	67.40	67.40	67.40	65.79	1.28%	-
May 20, 2026	66.55	66.55	66.55	66.55	64.96	-2.20%	-
May 19, 2026	68.05	68.05	68.05	68.05	66.42	0.96%	-
May 18, 2026	67.40	67.40	67.40	67.40	65.79	-0.15%	-
May 15, 2026	67.50	67.50	67.50	67.50	65.89	-0.52%	-
May 14, 2026	67.85	67.85	67.85	67.85	66.23	0.52%	-
May 13, 2026	67.50	67.50	67.50	67.50	65.89	0.22%	-
May 12, 2026	67.35	67.35	67.35	67.35	65.74	0.60%	-
May 11, 2026	66.95	66.95	66.95	66.95	65.35	0.53%	-