FRA:FR4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.75	0.75	0.74	0.74	-	-0.93%	-
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%	-
Apr 16, 2026	0.77	0.79	0.77	0.79	0.79	1.94%	-
Apr 15, 2026	0.79	0.79	0.77	0.77	0.77	-2.03%	-
Apr 14, 2026	0.76	0.80	0.76	0.79	0.79	1.41%	-
Apr 13, 2026	0.76	0.78	0.75	0.78	0.78	0.78%	-
Apr 10, 2026	0.75	0.78	0.75	0.77	0.77	2.12%	2,417
Apr 9, 2026	0.73	0.76	0.73	0.76	0.76	2.44%	-
Apr 8, 2026	0.73	0.75	0.73	0.74	0.74	2.36%	-
Apr 7, 2026	0.72	0.74	0.72	0.72	0.72	-2.83%	-
Apr 2, 2026	0.74	0.78	0.72	0.74	0.74	-1.59%	1,500
Apr 1, 2026	0.70	0.76	0.70	0.75	0.75	4.43%	-
Mar 31, 2026	0.68	0.74	0.68	0.72	0.72	5.56%	3,000
Mar 30, 2026	0.67	0.70	0.67	0.68	0.68	1.48%	-
Mar 27, 2026	0.64	0.69	0.64	0.67	0.67	4.66%	-
Mar 26, 2026	0.70	0.70	0.64	0.64	0.64	-8.26%	-
Mar 25, 2026	0.68	0.70	0.68	0.70	0.70	3.85%	1,000
Mar 24, 2026	0.66	0.68	0.65	0.68	0.68	2.74%	-
Mar 23, 2026	0.62	0.68	0.62	0.66	0.66	-	-
Mar 20, 2026	0.69	0.69	0.65	0.66	0.66	-4.64%	-
Mar 19, 2026	0.75	0.75	0.67	0.69	0.69	-8.24%	11,500
Mar 18, 2026	0.77	0.77	0.75	0.75	0.75	-2.34%	100
Mar 17, 2026	0.80	0.80	0.77	0.77	0.77	-3.51%	-
Mar 16, 2026	0.80	0.80	0.77	0.80	0.80	5.00%	-
Mar 13, 2026	0.85	0.85	0.76	0.76	0.76	-10.59%	5,000
Mar 12, 2026	0.91	0.91	0.85	0.85	0.85	-5.97%	-
Mar 11, 2026	0.92	0.92	0.89	0.90	0.90	-1.74%	-
Mar 10, 2026	0.90	0.95	0.90	0.92	0.92	2.22%	-
Mar 9, 2026	0.93	0.93	0.87	0.90	0.90	-0.88%	-
Mar 6, 2026	0.92	0.92	0.90	0.91	0.91	-1.52%	-
Mar 5, 2026	0.99	0.99	0.92	0.92	0.92	-7.62%	200
Mar 4, 2026	0.98	1.00	0.98	1.00	1.00	-0.20%	4,800
Mar 3, 2026	1.04	1.04	0.95	1.00	1.00	-3.38%	-
Mar 2, 2026	1.00	1.10	1.00	1.04	1.04	3.71%	8,400
Feb 27, 2026	0.89	1.00	0.89	1.00	1.00	11.63%	-
Feb 26, 2026	0.88	0.89	0.88	0.89	0.89	1.59%	-
Feb 25, 2026	0.90	0.96	0.88	0.88	0.88	-2.22%	20,300
Feb 24, 2026	0.89	0.90	0.88	0.90	0.90	1.58%	-
Feb 23, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	-
Feb 20, 2026	0.85	0.88	0.85	0.88	0.88	3.55%	-
Feb 19, 2026	0.82	0.85	0.82	0.85	0.85	3.93%	-
Feb 18, 2026	0.80	0.83	0.80	0.81	0.81	0.74%	-
Feb 17, 2026	0.85	0.85	0.80	0.81	0.81	-5.16%	-
Feb 16, 2026	0.84	0.85	0.84	0.85	0.85	1.67%	-
Feb 13, 2026	0.81	0.85	0.81	0.84	0.84	2.95%	-
Feb 12, 2026	0.87	0.87	0.81	0.81	0.81	-6.44%	-
Feb 11, 2026	0.87	0.87	0.86	0.87	0.87	-2.25%	-