FRA:HK4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.57	1.64	1.56	1.63	-	4.22%	-
Jun 4, 2026	1.56	1.56	1.56	1.56	1.56	-1.64%	-
Jun 3, 2026	1.59	1.59	1.59	1.59	1.59	1.92%	-
Jun 2, 2026	1.56	1.56	1.56	1.56	1.56	-1.27%	-
Jun 1, 2026	1.58	1.58	1.58	1.58	1.58	-0.75%	-
May 29, 2026	1.59	1.59	1.59	1.59	1.59	-0.50%	-
May 28, 2026	1.60	1.60	1.60	1.60	1.60	-1.48%	-
May 27, 2026	1.62	1.62	1.62	1.62	1.62	1.25%	-
May 26, 2026	1.60	1.60	1.60	1.60	1.60	3.48%	-
May 25, 2026	1.55	1.55	1.55	1.55	1.55	0.65%	-
May 22, 2026	1.54	1.54	1.54	1.54	1.54	-0.65%	-
May 21, 2026	1.55	1.55	1.55	1.55	1.55	-0.77%	-
May 20, 2026	1.56	1.56	1.56	1.56	1.56	3.99%	-
May 19, 2026	1.50	1.50	1.50	1.50	1.50	-	-
May 18, 2026	1.50	1.50	1.50	1.50	1.50	-0.66%	-
May 15, 2026	1.51	1.51	1.51	1.51	1.51	-	-
May 14, 2026	1.51	1.51	1.51	1.51	1.51	0.40%	-
May 13, 2026	1.51	1.51	1.51	1.51	1.51	-2.08%	-
May 12, 2026	1.54	1.54	1.54	1.54	1.54	-0.52%	-
May 11, 2026	1.55	1.55	1.55	1.55	1.55	-1.40%	-
May 8, 2026	1.57	1.57	1.57	1.57	1.57	-3.69%	-
May 7, 2026	1.63	1.63	1.63	1.63	1.63	1.37%	-
May 6, 2026	1.61	1.61	1.61	1.61	1.61	4.29%	-
May 5, 2026	1.54	1.54	1.54	1.54	1.54	0.92%	-
May 4, 2026	1.53	1.53	1.53	1.53	1.53	-2.80%	-
Apr 30, 2026	1.57	1.57	1.57	1.57	1.57	-4.38%	-
Apr 29, 2026	1.64	1.64	1.64	1.64	1.64	-3.18%	-
Apr 28, 2026	1.70	1.70	1.70	1.70	1.70	-3.85%	-
Apr 27, 2026	1.76	1.76	1.76	1.76	1.76	0.23%	-
Apr 24, 2026	1.76	1.76	1.76	1.76	1.76	-3.83%	-
Apr 23, 2026	1.83	1.83	1.83	1.83	1.83	4.81%	-
Apr 22, 2026	1.83	1.83	1.83	1.83	1.75	-0.22%	-
Apr 21, 2026	1.83	1.83	1.83	1.83	1.75	0.11%	-
Apr 20, 2026	1.83	1.83	1.83	1.83	1.75	-0.54%	-
Apr 17, 2026	1.84	1.84	1.84	1.84	1.76	0.99%	-
Apr 16, 2026	1.82	1.82	1.82	1.82	1.74	-0.33%	-
Apr 15, 2026	1.83	1.83	1.83	1.83	1.75	-0.22%	-
Apr 14, 2026	1.83	1.83	1.83	1.83	1.75	-1.72%	-
Apr 13, 2026	1.86	1.86	1.86	1.86	1.78	3.67%	-
Apr 10, 2026	1.80	1.80	1.80	1.80	1.72	0.34%	-
Apr 9, 2026	1.79	1.79	1.79	1.79	1.71	6.93%	-
Apr 8, 2026	1.67	1.67	1.67	1.67	1.60	-5.10%	-
Apr 7, 2026	1.76	1.76	1.76	1.76	1.69	0.51%	-
Apr 2, 2026	1.76	1.76	1.76	1.76	1.68	2.63%	-
Apr 1, 2026	1.71	1.71	1.71	1.71	1.64	-1.16%	-
Mar 31, 2026	1.73	1.73	1.73	1.73	1.65	-6.99%	-
Mar 30, 2026	1.76	1.86	1.76	1.86	1.78	5.08%	62
Mar 27, 2026	1.77	1.77	1.77	1.77	1.69	0.85%	-
Mar 26, 2026	1.76	1.76	1.76	1.76	1.68	-0.57%	-
Mar 25, 2026	1.77	1.77	1.77	1.77	1.69	2.32%	-