FRA:ON4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.91	11.91	11.81	11.81	-	-3.67%	-
Jun 1, 2026	12.27	12.27	12.26	12.26	12.26	-3.65%	-
May 29, 2026	12.70	12.73	12.70	12.73	12.73	-0.27%	-
May 28, 2026	12.70	12.76	12.70	12.76	12.76	1.67%	-
May 27, 2026	12.47	12.55	12.47	12.55	12.55	-1.76%	-
May 26, 2026	12.69	12.78	12.65	12.78	12.78	-1.31%	-
May 25, 2026	12.91	12.95	12.90	12.95	12.95	-2.19%	-
May 22, 2026	13.19	13.24	13.18	13.24	13.24	1.53%	-
May 21, 2026	12.93	13.04	12.93	13.04	13.04	-0.61%	50
May 20, 2026	12.94	13.12	12.94	13.12	13.12	2.42%	-
May 19, 2026	12.88	12.93	12.81	12.81	12.81	-3.47%	-
May 18, 2026	12.99	13.27	12.99	13.27	13.27	-2.71%	-
May 15, 2026	13.58	13.64	13.58	13.64	13.64	-0.51%	-
May 14, 2026	13.71	13.71	13.71	13.71	13.71	1.44%	-
May 13, 2026	13.60	13.60	13.51	13.51	13.51	2.58%	-
May 12, 2026	13.15	13.17	13.15	13.17	13.17	0.46%	-
May 11, 2026	13.07	13.11	13.07	13.11	13.11	-1.54%	-
May 8, 2026	13.33	13.33	13.27	13.32	13.32	5.76%	-
May 7, 2026	12.64	12.67	12.59	12.59	12.59	0.76%	-
May 6, 2026	12.50	12.52	12.50	12.50	12.50	0.56%	-
May 5, 2026	12.48	12.48	12.43	12.43	12.43	-0.40%	-
May 4, 2026	12.47	12.48	12.47	12.48	12.48	0.28%	-
Apr 30, 2026	12.16	12.44	12.16	12.44	12.44	5.42%	-
Apr 29, 2026	11.80	11.80	11.80	11.80	11.80	-1.91%	-
Apr 28, 2026	12.17	12.18	12.03	12.03	12.03	-0.50%	-
Apr 27, 2026	12.09	12.09	12.09	12.09	12.09	-2.62%	-
Apr 24, 2026	12.35	12.42	12.35	12.42	12.42	1.64%	-
Apr 23, 2026	12.15	12.22	12.15	12.22	12.22	-0.45%	-
Apr 22, 2026	12.21	12.27	12.20	12.27	12.27	-1.25%	-
Apr 21, 2026	12.42	12.43	12.41	12.43	12.43	-2.93%	-
Apr 20, 2026	12.72	12.80	12.72	12.80	12.80	1.11%	-
Apr 17, 2026	12.64	12.66	12.64	12.66	12.66	-3.21%	-
Apr 16, 2026	13.04	13.08	13.03	13.08	13.08	1.24%	-
Apr 15, 2026	12.89	12.92	12.72	12.92	12.92	-1.37%	-
Apr 14, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Apr 13, 2026	13.20	13.20	13.20	13.20	13.20	-	-
Apr 10, 2026	13.30	13.30	13.20	13.20	13.20	-2.22%	-
Apr 9, 2026	13.50	13.50	13.50	13.50	13.50	-1.46%	-
Apr 8, 2026	13.50	13.70	13.50	13.70	13.70	0.74%	-
Apr 7, 2026	13.50	13.60	13.50	13.60	13.60	0.74%	-
Apr 2, 2026	13.50	13.50	13.50	13.50	13.50	-1.46%	-
Apr 1, 2026	13.80	13.80	13.70	13.70	13.70	0.74%	-
Mar 31, 2026	13.50	13.60	13.50	13.60	13.60	-	-
Mar 30, 2026	13.50	13.60	13.50	13.60	13.60	3.95%	-
Mar 27, 2026	13.60	13.60	13.10	13.30	13.08	2.31%	-
Mar 26, 2026	13.40	13.40	13.00	13.00	12.79	-1.52%	-
Mar 25, 2026	13.20	13.20	13.20	13.20	12.98	3.12%	-
Mar 24, 2026	12.80	12.80	12.80	12.80	12.59	1.59%	-
Mar 23, 2026	12.50	12.60	12.50	12.60	12.39	-0.79%	-
Mar 20, 2026	12.80	12.80	12.70	12.70	12.49	0.79%	-