FRA:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	63.60	63.60	63.60	63.60	-	-1.13%	-
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%	-
May 8, 2026	66.60	66.60	66.60	66.60	65.01	-1.04%	-
May 7, 2026	67.30	67.30	67.30	67.30	65.69	1.66%	-
May 6, 2026	66.15	66.20	66.15	66.20	64.62	1.46%	70
May 5, 2026	65.25	65.25	65.25	65.25	63.69	0.38%	-
May 4, 2026	66.60	66.60	65.00	65.00	63.45	-0.99%	200
Apr 30, 2026	65.65	65.65	65.65	65.65	64.08	-2.74%	-
Apr 29, 2026	67.50	67.50	67.50	67.50	65.89	0.90%	-
Apr 28, 2026	66.90	66.90	66.90	66.90	65.30	-1.18%	-
Apr 27, 2026	67.70	67.70	67.70	67.70	66.08	0.37%	-
Apr 24, 2026	67.45	67.45	67.45	67.45	65.84	-0.44%	-
Apr 23, 2026	67.75	67.75	67.75	67.75	66.13	-0.81%	-
Apr 22, 2026	68.50	68.50	68.30	68.30	66.67	0.44%	13
Apr 21, 2026	68.00	68.00	68.00	68.00	66.37	1.64%	-
Apr 20, 2026	66.90	66.90	66.90	66.90	65.30	-0.89%	-
Apr 17, 2026	67.50	67.50	67.50	67.50	65.89	0.60%	-
Apr 16, 2026	67.10	67.10	67.10	67.10	65.50	0.30%	-
Apr 15, 2026	66.90	66.90	66.90	66.90	65.30	-0.45%	-
Apr 14, 2026	67.20	67.20	67.20	67.20	65.59	0.60%	-
Apr 13, 2026	65.90	66.80	65.90	66.80	65.20	0.07%	550
Apr 10, 2026	66.75	66.75	66.75	66.75	65.15	1.52%	-
Apr 9, 2026	65.75	65.75	65.75	65.75	64.18	-0.75%	-
Apr 8, 2026	66.25	66.25	66.25	66.25	64.67	2.55%	45
Apr 7, 2026	64.60	64.60	64.60	64.60	63.06	0.62%	-
Apr 2, 2026	62.75	64.20	62.75	64.20	62.67	-0.23%	250
Apr 1, 2026	64.00	64.35	64.00	64.35	62.81	3.62%	20
Mar 31, 2026	62.10	62.10	62.10	62.10	60.62	1.39%	-
Mar 30, 2026	61.25	61.25	61.25	61.25	59.79	0.08%	-
Mar 27, 2026	61.20	61.20	61.20	61.20	59.74	0.08%	-
Mar 26, 2026	61.20	61.20	61.15	61.15	59.69	-1.21%	200
Mar 25, 2026	60.45	62.00	60.45	61.90	60.42	4.83%	750
Mar 24, 2026	59.05	59.05	59.05	59.05	57.64	1.11%	-
Mar 23, 2026	58.40	58.40	58.40	58.40	57.00	-3.23%	-