FRA:FR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	700
Oct 9, 2026	0.61	0.62	0.61	0.61	0.61	0.66%	-
Oct 8, 2026	0.60	0.63	0.60	0.61	0.61	0.66%	700
Oct 7, 2026	0.64	0.64	0.60	0.61	0.61	-5.91%	-
Oct 6, 2026	0.63	0.64	0.63	0.64	0.64	0.47%	350
Oct 5, 2026	0.63	0.64	0.63	0.64	0.64	2.73%	-
Oct 2, 2026	0.62	0.63	0.62	0.62	0.62	-2.66%	-
Oct 1, 2026	0.64	0.65	0.64	0.64	0.64	-0.16%	-
Sep 30, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	-
Sep 29, 2026	0.65	0.65	0.65	0.65	0.65	-0.76%	-
Sep 28, 2026	0.69	0.69	0.65	0.66	0.66	-5.20%	3,710
Sep 25, 2026	0.71	0.71	0.69	0.69	0.69	-1.98%	-
Sep 24, 2026	0.73	0.73	0.70	0.71	0.71	-3.55%	-
Sep 23, 2026	0.77	0.77	0.73	0.73	0.73	-2.92%	-
Sep 22, 2026	0.75	0.75	0.74	0.75	0.75	0.80%	-
Sep 21, 2026	0.73	0.76	0.73	0.75	0.75	1.49%	-
Sep 18, 2026	0.74	0.74	0.73	0.74	0.74	-0.81%	-
Sep 17, 2026	0.70	0.76	0.70	0.74	0.74	4.94%	-
Sep 16, 2026	0.69	0.72	0.69	0.71	0.71	1.00%	-
Sep 15, 2026	0.69	0.70	0.69	0.70	0.70	-0.99%	-
Sep 14, 2026	0.72	0.72	0.69	0.71	0.71	-1.53%	10,100
Sep 11, 2026	0.72	0.74	0.72	0.72	0.72	-1.78%	-
Sep 10, 2026	0.77	0.77	0.73	0.73	0.73	-3.94%	-
Sep 9, 2026	0.73	0.76	0.73	0.76	0.76	2.28%	-
Sep 8, 2026	0.75	0.76	0.69	0.75	0.75	0.54%	-
Sep 7, 2026	0.74	0.74	0.74	0.74	0.74	6.93%	166
Sep 4, 2026	0.77	0.77	0.69	0.69	0.69	-6.35%	-
Sep 3, 2026	0.76	0.76	0.74	0.74	0.74	7.71%	-
Sep 2, 2026	0.73	0.73	0.68	0.69	0.69	4.57%	-
Sep 1, 2026	0.77	0.77	0.66	0.66	0.66	-4.78%	3,240
Aug 31, 2026	0.78	0.78	0.68	0.69	0.69	-1.43%	-
Aug 28, 2026	0.80	0.85	0.70	0.70	0.70	-15.97%	600
Aug 27, 2026	0.83	0.83	0.83	0.83	0.83	0.36%	-
Aug 26, 2026	0.80	0.86	0.80	0.83	0.83	4.67%	28,880
Aug 25, 2026	0.79	0.79	0.79	0.79	0.79	13.45%	-
Aug 24, 2026	0.78	0.78	0.70	0.70	0.70	-11.52%	-
Aug 21, 2026	0.77	0.79	0.77	0.79	0.79	14.49%	766
Aug 20, 2026	0.77	0.87	0.68	0.69	0.69	1.02%	10,000
Aug 19, 2026	0.71	0.71	0.67	0.68	0.68	-2.43%	-
Aug 18, 2026	0.73	0.73	0.70	0.70	0.70	9.03%	-
Aug 17, 2026	0.73	0.73	0.64	0.64	0.64	-10.83%	-
Aug 14, 2026	0.74	0.74	0.72	0.72	0.72	8.43%	-
Aug 13, 2026	0.75	0.78	0.66	0.66	0.66	-2.78%	800
Aug 12, 2026	0.74	0.74	0.68	0.68	0.68	-13.32%	-
Aug 11, 2026	0.74	0.79	0.74	0.79	0.79	4.51%	6,970
Aug 10, 2026	0.71	0.75	0.71	0.75	0.75	17.26%	258
Aug 7, 2026	0.68	0.68	0.64	0.64	0.64	5.24%	-
Aug 6, 2026	0.67	0.67	0.61	0.61	0.61	1.16%	-
Aug 5, 2026	0.62	0.62	0.60	0.60	0.60	7.86%	-
Aug 4, 2026	0.58	0.58	0.56	0.56	0.56	-5.41%	5,000