FRA:MX4A Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	197.90	197.90	195.48	195.48	195.48	-1.69%	3
Jun 25, 2026	203.75	203.75	198.84	198.84	198.84	-5.58%	10
Jun 24, 2026	212.65	213.05	210.60	210.60	210.60	-1.57%	60
Jun 23, 2026	213.95	213.95	213.95	213.95	213.95	-0.21%	-
Jun 22, 2026	214.10	214.40	214.10	214.40	214.40	-0.69%	-
Jun 19, 2026	213.95	215.90	213.95	215.90	215.90	0.02%	30
Jun 18, 2026	219.75	221.45	215.85	215.85	215.85	-3.87%	47
Jun 17, 2026	224.55	224.55	224.55	224.55	224.55	-1.62%	-
Jun 16, 2026	228.15	228.25	228.15	228.25	228.25	-0.44%	8
Jun 15, 2026	232.15	232.15	229.25	229.25	229.25	-0.65%	25
Jun 12, 2026	225.25	230.75	225.25	230.75	230.75	1.18%	20
Jun 11, 2026	228.05	228.05	228.05	228.05	228.05	3.68%	-
Jun 10, 2026	219.95	219.95	219.95	219.95	219.95	-0.77%	-
Jun 9, 2026	216.70	221.65	216.70	221.65	221.65	2.10%	-
Jun 8, 2026	222.45	223.50	218.20	218.20	217.10	-2.11%	53
Jun 5, 2026	220.30	222.90	220.30	222.90	221.78	1.60%	-
Jun 4, 2026	215.60	219.50	215.60	219.40	218.29	0.73%	51
Jun 3, 2026	216.90	217.80	216.90	217.80	216.70	1.47%	-
Jun 2, 2026	220.95	222.85	213.50	214.65	213.57	-8.35%	140
Jun 1, 2026	234.20	234.20	234.20	234.20	233.02	-0.11%	-
May 29, 2026	237.25	237.25	234.45	234.45	233.27	-1.59%	-
May 28, 2026	239.10	239.10	238.25	238.25	237.05	-0.40%	-
May 27, 2026	241.55	241.55	239.20	239.20	238.00	-1.69%	-
May 26, 2026	249.95	249.95	243.30	243.30	242.07	-3.14%	-
May 25, 2026	253.90	253.90	251.20	251.20	249.93	0.04%	10
May 22, 2026	248.50	251.10	248.50	251.10	249.84	1.05%	4
May 21, 2026	248.20	250.95	248.20	248.50	247.25	-0.62%	47
May 20, 2026	259.40	259.40	250.05	250.05	248.79	-5.03%	37
May 19, 2026	259.85	263.30	259.85	263.30	261.97	0.73%	17
May 18, 2026	254.00	261.40	254.00	261.40	260.08	1.95%	-
May 15, 2026	254.00	257.90	254.00	256.40	255.11	1.04%	20
May 14, 2026	253.40	253.75	253.40	253.75	252.47	4.62%	45
May 13, 2026	242.55	242.55	242.55	242.55	241.33	0.27%	-
May 12, 2026	238.80	241.90	238.80	241.90	240.68	0.79%	8
May 11, 2026	238.45	240.00	238.45	240.00	238.79	0.31%	-
May 8, 2026	243.75	243.75	239.25	239.25	238.04	-2.11%	-
May 7, 2026	244.40	244.40	244.40	244.40	243.17	0.12%	-
May 6, 2026	244.10	244.10	244.10	244.10	242.87	-0.55%	-
May 5, 2026	247.70	247.70	245.45	245.45	244.21	-0.93%	-
May 4, 2026	245.65	247.75	245.65	247.75	246.50	1.21%	-
Apr 30, 2026	244.20	244.80	244.20	244.80	243.57	0.93%	-
Apr 29, 2026	242.55	242.55	242.55	242.55	241.33	-0.14%	-
Apr 28, 2026	239.30	242.90	239.30	242.90	241.68	0.87%	23
Apr 27, 2026	241.65	243.50	240.80	240.80	239.59	-1.13%	42
Apr 24, 2026	243.55	243.55	243.55	243.55	242.32	-0.23%	-
Apr 23, 2026	241.45	244.10	241.45	244.10	242.87	0.21%	-
Apr 22, 2026	241.95	243.70	241.25	243.60	242.37	0.83%	46
Apr 21, 2026	243.30	243.30	241.60	241.60	240.38	-0.60%	20
Apr 20, 2026	244.40	244.40	243.05	243.05	241.83	0.06%	-
Apr 17, 2026	250.30	250.30	242.90	242.90	241.68	-3.30%	50