FRA:FR4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 16, 2026	0.65	0.69	0.63	0.69	0.69	7.54%	-
Jun 15, 2026	0.64	0.66	0.62	0.64	0.64	4.77%	1,000
Jun 12, 2026	0.61	0.61	0.60	0.61	0.61	2.01%	-
Jun 11, 2026	0.59	0.60	0.55	0.60	0.60	5.11%	-
Jun 10, 2026	0.60	0.63	0.57	0.57	0.57	-4.22%	24,429
Jun 9, 2026	0.63	0.63	0.59	0.59	0.59	-4.98%	-
Jun 8, 2026	0.62	0.64	0.62	0.62	0.62	1.80%	-
Jun 5, 2026	0.70	0.70	0.61	0.61	0.61	-10.40%	-
Jun 4, 2026	0.69	0.69	0.68	0.68	0.68	0.74%	-
Jun 3, 2026	0.73	0.73	0.68	0.68	0.68	-5.44%	-
Jun 2, 2026	0.72	0.72	0.70	0.72	0.72	1.85%	-
Jun 1, 2026	0.72	0.72	0.68	0.70	0.70	1.73%	-
May 29, 2026	0.70	0.71	0.69	0.69	0.69	0.73%	-
May 28, 2026	0.69	0.69	0.67	0.69	0.69	1.18%	-
May 27, 2026	0.70	0.70	0.68	0.68	0.68	-1.02%	-
May 26, 2026	0.68	0.69	0.67	0.69	0.69	1.78%	-
May 25, 2026	0.66	0.69	0.66	0.67	0.67	3.53%	-
May 22, 2026	0.66	0.66	0.65	0.65	0.65	0.93%	-
May 21, 2026	0.66	0.66	0.64	0.65	0.65	-1.23%	-
May 20, 2026	0.63	0.66	0.62	0.65	0.65	6.01%	-
May 19, 2026	0.69	0.69	0.61	0.62	0.62	-9.14%	1,800
May 18, 2026	0.70	0.70	0.66	0.68	0.68	-5.31%	4,839
May 15, 2026	0.75	0.75	0.72	0.72	0.72	-4.66%	1,000
May 14, 2026	0.75	0.75	0.75	0.75	0.75	-3.72%	-
May 13, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	250
May 12, 2026	0.75	0.77	0.75	0.77	0.77	3.63%	-
May 11, 2026	0.74	0.74	0.74	0.74	0.74	1.92%	-
May 8, 2026	0.72	0.73	0.72	0.73	0.73	3.70%	-
May 7, 2026	0.71	0.73	0.70	0.70	0.70	-	-
May 6, 2026	0.68	0.74	0.68	0.70	0.70	3.53%	39,903
May 5, 2026	0.68	0.70	0.68	0.68	0.68	-0.15%	-
May 4, 2026	0.71	0.71	0.68	0.68	0.68	-3.41%	-
Apr 30, 2026	0.70	0.73	0.70	0.70	0.70	0.28%	-
Apr 29, 2026	0.71	0.73	0.70	0.70	0.70	-2.36%	2,300
Apr 28, 2026	0.75	0.75	0.72	0.72	0.72	-4.39%	-
Apr 27, 2026	0.74	0.75	0.74	0.75	0.75	1.08%	-
Apr 24, 2026	0.73	0.76	0.73	0.74	0.74	0.68%	26,848
Apr 23, 2026	0.75	0.75	0.73	0.74	0.74	-1.60%	-
Apr 22, 2026	0.73	0.76	0.73	0.75	0.75	0.94%	-
Apr 21, 2026	0.77	0.78	0.74	0.74	0.74	-4.49%	-
Apr 20, 2026	0.79	0.79	0.77	0.78	0.78	-1.39%	-
Apr 17, 2026	0.79	0.83	0.79	0.79	0.79	0.25%	-