FRA:ON4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.56	13.63	13.56	13.63	13.63	-0.18%	-
Oct 22, 2026	13.61	13.66	13.60	13.66	13.66	1.30%	-
Oct 21, 2026	13.48	13.48	13.47	13.48	13.48	0.86%	-
Oct 20, 2026	13.35	13.37	13.35	13.37	13.37	2.06%	-
Oct 19, 2026	13.13	13.15	13.10	13.10	13.10	0.89%	-
Oct 16, 2026	13.00	13.00	12.98	12.98	12.98	2.08%	-
Oct 15, 2026	12.71	12.72	12.70	12.72	12.72	3.84%	-
Oct 14, 2026	12.20	12.25	12.20	12.25	12.25	-1.09%	-
Oct 13, 2026	12.41	12.41	12.38	12.38	12.38	1.73%	-
Oct 12, 2026	12.16	12.17	12.16	12.17	12.17	-0.04%	-
Oct 9, 2026	12.15	12.18	12.14	12.18	12.18	0.37%	-
Oct 8, 2026	12.12	12.13	12.12	12.13	12.13	-0.45%	-
Oct 7, 2026	12.14	12.19	12.14	12.19	12.19	-0.29%	-
Oct 6, 2026	12.26	12.26	12.22	12.22	12.22	-0.45%	-
Oct 5, 2026	12.34	13.46	12.28	12.28	12.28	-0.65%	50
Oct 2, 2026	12.32	12.36	12.32	12.36	12.36	-1.16%	-
Oct 1, 2026	12.46	12.50	12.45	12.50	12.50	-0.64%	-
Sep 30, 2026	12.60	12.60	12.58	12.58	12.58	0.72%	-
Sep 29, 2026	12.46	12.49	12.46	12.49	12.49	-1.39%	-
Sep 28, 2026	12.86	12.89	12.84	12.89	12.67	-1.07%	-
Sep 25, 2026	12.97	13.03	12.96	13.03	12.80	2.28%	-
Sep 24, 2026	12.75	12.77	12.74	12.74	12.52	0.55%	-
Sep 23, 2026	12.67	12.67	12.67	12.67	12.45	0.04%	-
Sep 22, 2026	12.63	12.67	12.63	12.67	12.45	0.24%	-
Sep 21, 2026	12.66	12.66	12.64	12.64	12.42	0.16%	-
Sep 18, 2026	12.66	12.66	12.62	12.62	12.40	-1.18%	-
Sep 17, 2026	12.79	12.79	12.77	12.77	12.54	2.74%	-
Sep 16, 2026	12.44	12.44	12.43	12.43	12.21	-1.11%	-
Sep 15, 2026	12.59	12.59	12.57	12.57	12.35	-2.41%	-
Sep 14, 2026	12.53	12.88	12.53	12.88	12.65	-5.33%	-
Sep 11, 2026	12.74	13.60	12.74	13.60	13.36	7.68%	50
Sep 10, 2026	13.10	13.10	12.63	12.63	12.41	-1.75%	-
Sep 9, 2026	13.11	13.12	12.86	12.86	12.63	-3.49%	-
Sep 8, 2026	13.29	13.32	13.26	13.32	13.09	1.10%	-
Sep 7, 2026	13.16	13.18	13.16	13.18	12.95	-0.72%	-
Sep 4, 2026	13.22	13.27	13.22	13.27	13.04	-1.92%	-
Sep 3, 2026	13.45	13.53	13.45	13.53	13.30	3.05%	-
Sep 2, 2026	13.15	13.15	13.13	13.13	12.90	1.66%	-
Sep 1, 2026	13.30	13.30	12.92	12.92	12.69	-0.84%	81
Aug 28, 2026	13.02	13.03	13.02	13.03	12.80	-0.08%	-
Aug 27, 2026	13.02	13.04	13.02	13.04	12.81	-0.61%	-
Aug 26, 2026	13.18	13.18	13.12	13.12	12.89	0.50%	-
Aug 25, 2026	13.02	13.05	13.02	13.05	12.82	0.35%	-
Aug 24, 2026	13.01	13.01	13.01	13.01	12.78	-0.12%	-
Aug 21, 2026	13.02	13.02	13.02	13.02	12.79	-0.04%	-
Aug 20, 2026	13.18	13.18	13.03	13.03	12.80	-2.36%	-
Aug 19, 2026	13.04	13.34	13.04	13.34	13.11	3.17%	-
Aug 18, 2026	12.99	12.99	12.93	12.93	12.71	0.94%	-
Aug 17, 2026	12.85	12.85	12.81	12.81	12.59	-1.39%	-
Aug 14, 2026	12.98	12.99	12.98	12.99	12.76	0.35%	-