FRA:MY4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	18.57	18.57	18.57	18.57	18.57	-1.59%	-
Jun 5, 2026	18.87	18.87	18.87	18.87	18.87	-0.53%	-
Jun 4, 2026	18.87	18.97	18.87	18.97	18.97	-2.60%	-
Jun 3, 2026	19.47	19.83	19.47	19.48	19.48	1.04%	275
Jun 2, 2026	19.27	19.28	19.27	19.28	19.28	0.03%	-
Jun 1, 2026	19.37	19.37	19.27	19.27	19.27	-0.03%	-
May 29, 2026	19.07	19.28	19.07	19.28	19.28	3.21%	-
May 28, 2026	18.67	18.97	18.67	18.68	18.68	-0.80%	1,500
May 27, 2026	18.87	18.87	18.82	18.83	18.83	3.01%	-
May 26, 2026	18.22	18.28	18.17	18.28	18.28	-0.54%	-
May 25, 2026	18.37	18.38	18.37	18.38	18.38	-0.24%	-
May 22, 2026	18.37	18.42	18.37	18.42	18.42	-2.16%	-
May 21, 2026	18.77	18.83	18.77	18.83	18.83	3.29%	-
May 20, 2026	18.17	18.23	18.17	18.23	18.23	-1.22%	-
May 19, 2026	18.57	18.57	18.45	18.45	18.45	-0.64%	-
May 18, 2026	18.32	18.57	18.32	18.57	18.57	-2.65%	-
May 15, 2026	19.17	19.17	19.08	19.08	19.08	-0.49%	-
May 14, 2026	19.22	19.22	19.17	19.17	19.17	0.52%	-
May 13, 2026	19.07	19.07	19.07	19.07	19.07	1.57%	-
May 12, 2026	18.67	18.78	18.67	18.78	18.78	0.30%	-
May 11, 2026	18.77	18.77	18.72	18.72	18.72	1.35%	-
May 8, 2026	18.47	18.47	18.47	18.47	18.47	-2.12%	-
May 7, 2026	19.00	19.00	18.87	18.87	18.87	-1.72%	-
May 6, 2026	18.77	19.20	18.77	19.20	19.20	6.22%	1,127
May 5, 2026	17.97	18.08	17.97	18.08	18.08	-0.24%	-
May 4, 2026	18.12	18.17	18.12	18.12	18.12	-0.85%	-
Apr 30, 2026	17.87	18.32	17.87	18.28	18.28	4.58%	2,000
Apr 29, 2026	17.47	17.48	17.47	17.48	17.48	1.75%	-
Apr 28, 2026	17.27	17.32	17.18	17.18	17.18	-2.55%	-
Apr 27, 2026	17.72	17.72	17.63	17.63	17.63	0.57%	-
Apr 24, 2026	17.62	17.62	17.42	17.53	17.53	-1.68%	-
Apr 23, 2026	17.77	17.83	17.77	17.83	17.83	-0.40%	-
Apr 22, 2026	17.98	17.98	17.90	17.90	17.90	-1.44%	-
Apr 21, 2026	18.18	18.19	18.16	18.16	18.16	1.42%	-
Apr 20, 2026	17.81	17.91	17.79	17.91	17.91	-0.63%	-
Apr 17, 2026	17.80	18.02	17.80	18.02	18.02	2.21%	-
Apr 16, 2026	17.66	17.67	17.63	17.63	17.63	3.23%	-
Apr 15, 2026	17.08	17.09	17.08	17.08	17.08	1.01%	-
Apr 14, 2026	16.80	16.91	16.80	16.91	16.91	2.35%	-
Apr 13, 2026	16.44	16.52	16.44	16.52	16.52	-2.36%	-
Apr 10, 2026	16.75	16.92	16.75	16.92	16.92	2.04%	-
Apr 9, 2026	16.65	16.65	16.58	16.58	16.58	-1.37%	-
Apr 8, 2026	16.73	16.81	16.73	16.81	16.81	7.27%	-
Apr 7, 2026	15.66	15.67	15.59	15.67	15.67	1.31%	-
Apr 2, 2026	15.41	15.52	15.40	15.47	15.47	-0.03%	-
Apr 1, 2026	15.57	15.57	15.47	15.47	15.47	1.54%	-
Mar 31, 2026	15.12	15.26	15.12	15.24	15.24	1.74%	-
Mar 30, 2026	14.83	14.98	14.83	14.98	14.98	1.23%	-
Mar 27, 2026	14.96	14.96	14.80	14.80	14.80	-2.80%	-
Mar 26, 2026	15.26	15.26	15.20	15.22	15.22	1.36%	-