FRA:P4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	9.52	9.52	9.52	9.52	9.52	-2.46%	-
Jun 25, 2026	9.24	9.76	9.24	9.76	9.76	4.27%	400
Jun 24, 2026	9.36	9.36	9.36	9.36	9.36	-1.47%	-
Jun 23, 2026	9.98	9.98	9.50	9.50	9.50	-12.04%	78
Jun 22, 2026	9.22	10.80	9.22	10.80	10.80	15.88%	709
Jun 19, 2026	9.32	9.32	9.32	9.32	9.32	-3.72%	-
Jun 18, 2026	9.68	9.68	9.68	9.68	9.68	3.20%	-
Jun 17, 2026	9.22	9.38	9.22	9.38	9.38	-8.04%	150
Jun 16, 2026	9.88	10.20	9.60	10.20	10.20	2.62%	5,000
Jun 15, 2026	10.00	10.20	9.94	9.94	9.94	-2.55%	1,259
Jun 12, 2026	9.86	10.50	9.86	10.20	10.20	0.99%	650
Jun 11, 2026	10.10	10.10	10.10	10.10	10.10	2.43%	-
Jun 10, 2026	10.10	10.20	9.86	9.86	9.86	-8.28%	1,153
Jun 9, 2026	10.75	10.75	10.75	10.75	10.75	-3.15%	-
Jun 8, 2026	11.20	11.20	11.10	11.10	11.10	-4.72%	1,200
Jun 5, 2026	12.05	12.25	11.65	11.65	11.65	-4.12%	1,900
Jun 4, 2026	13.05	13.05	12.15	12.15	12.15	-3.57%	906
Jun 3, 2026	13.10	13.10	12.60	12.60	12.60	-5.26%	289
Jun 2, 2026	12.45	13.95	12.45	13.30	13.30	5.14%	1,795
Jun 1, 2026	13.15	13.65	12.65	12.65	12.65	-1.17%	2,116
May 29, 2026	13.50	15.45	12.30	12.80	12.80	-6.57%	3,000
May 28, 2026	10.35	14.05	10.35	13.70	13.70	21.78%	2,590
May 27, 2026	11.25	11.25	11.25	11.25	11.25	3.21%	-
May 26, 2026	11.20	12.15	10.90	10.90	10.90	-3.54%	991
May 25, 2026	9.84	11.55	9.84	11.30	11.30	15.07%	994
May 22, 2026	9.76	10.60	9.76	9.82	9.82	-2.77%	647
May 21, 2026	10.65	10.65	10.10	10.10	10.10	-3.81%	39
May 20, 2026	9.68	10.75	9.68	10.50	10.50	6.28%	500
May 19, 2026	11.60	11.60	9.76	9.88	9.88	-20.00%	1,910
May 18, 2026	12.60	12.60	12.30	12.35	12.35	-6.79%	487
May 15, 2026	14.15	14.15	13.15	13.25	13.25	-6.36%	287
May 14, 2026	13.40	14.15	13.40	14.15	14.15	5.20%	151
May 13, 2026	11.60	13.55	11.60	13.45	13.45	12.55%	691
May 12, 2026	11.95	11.95	11.95	11.95	11.95	-1.24%	-
May 11, 2026	11.15	12.70	11.15	12.10	12.10	32.68%	1,287
May 8, 2026	9.12	9.12	9.12	9.12	9.12	-1.51%	-
May 7, 2026	8.52	9.26	8.52	9.26	9.26	12.38%	220
May 6, 2026	9.16	9.16	8.24	8.24	8.24	-11.21%	250
May 5, 2026	8.78	9.28	8.78	9.28	9.28	19.59%	1,635
May 4, 2026	7.76	7.76	7.76	7.76	7.76	-4.90%	-
Apr 30, 2026	7.92	8.16	7.92	8.16	8.16	0.25%	250
Apr 29, 2026	9.14	9.30	8.14	8.14	8.14	-10.35%	258
Apr 28, 2026	10.30	10.75	9.08	9.08	9.08	-12.27%	1,110
Apr 27, 2026	10.10	10.35	10.10	10.35	10.35	6.70%	32
Apr 24, 2026	9.62	9.70	9.62	9.70	9.70	6.83%	300
Apr 23, 2026	10.80	10.80	9.08	9.08	9.08	-16.70%	1,924
Apr 22, 2026	9.84	11.30	9.84	10.90	10.90	9.88%	2,440
Apr 21, 2026	10.95	11.55	9.80	9.92	9.92	-9.82%	3,047
Apr 20, 2026	10.85	11.60	10.75	11.00	11.00	4.76%	2,201
Apr 17, 2026	9.24	10.70	9.24	10.50	10.50	12.90%	1,895