FRA:FR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	0.59	0.59	0.59	0.59	0.59	13.19%	5,000
Jul 31, 2026	0.61	0.61	0.52	0.52	0.52	-4.21%	-
Jul 30, 2026	0.59	0.59	0.54	0.55	0.55	2.82%	-
Jul 29, 2026	0.59	0.59	0.53	0.53	0.53	0.95%	-
Jul 28, 2026	0.59	0.59	0.53	0.53	0.53	-0.19%	-
Jul 27, 2026	0.57	0.57	0.53	0.53	0.53	0.96%	-
Jul 24, 2026	0.58	0.58	0.52	0.52	0.52	-	96
Jul 23, 2026	0.59	0.59	0.52	0.52	0.52	-3.87%	-
Jul 22, 2026	0.60	0.60	0.54	0.54	0.54	2.26%	-
Jul 21, 2026	0.55	0.55	0.53	0.53	0.53	7.49%	-
Jul 20, 2026	0.56	0.56	0.49	0.49	0.49	-1.20%	-
Jul 17, 2026	0.54	0.54	0.50	0.50	0.50	-23.08%	-
Jul 16, 2026	0.62	0.65	0.62	0.65	0.65	21.27%	10,000
Jul 15, 2026	0.59	0.59	0.52	0.54	0.54	-0.19%	-
Jul 14, 2026	0.60	0.60	0.54	0.54	0.54	-0.87%	-
Jul 13, 2026	0.63	0.63	0.54	0.54	0.54	-5.46%	-
Jul 10, 2026	0.63	0.63	0.56	0.57	0.57	-2.72%	-
Jul 9, 2026	0.60	0.60	0.59	0.59	0.59	-0.84%	-
Jul 7, 2026	0.63	0.66	0.59	0.59	0.59	-5.56%	588
Jul 6, 2026	0.66	0.66	0.62	0.63	0.63	-2.02%	-
Jul 3, 2026	0.63	0.64	0.63	0.64	0.64	3.72%	-
Jul 2, 2026	0.61	0.62	0.61	0.62	0.62	3.69%	-
Jul 1, 2026	0.58	0.60	0.58	0.60	0.60	4.92%	-
Jun 30, 2026	0.60	0.60	0.57	0.57	0.57	-2.07%	-
Jun 29, 2026	0.61	0.61	0.56	0.58	0.58	-1.53%	-
Jun 26, 2026	0.60	0.61	0.59	0.59	0.59	6.69%	6,800
Jun 25, 2026	0.58	0.58	0.55	0.55	0.55	-9.79%	3,000
Jun 24, 2026	0.61	0.61	0.61	0.61	0.61	0.82%	-
Jun 23, 2026	0.64	0.64	0.60	0.61	0.61	-3.80%	-
Jun 22, 2026	0.65	0.65	0.63	0.63	0.63	-1.40%	-
Jun 19, 2026	0.68	0.68	0.64	0.64	0.64	-4.19%	-
Jun 18, 2026	0.66	0.69	0.66	0.67	0.67	2.14%	-
Jun 17, 2026	0.69	0.72	0.66	0.66	0.66	-4.38%	-