FRA:PH4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.52	0.52	0.52	0.52	-	-1.17%	-
Jun 2, 2026	0.53	0.54	0.53	0.53	0.53	-14.45%	500
Jun 1, 2026	0.60	0.62	0.58	0.62	0.62	-26.61%	18,500
May 29, 2026	0.84	0.86	0.84	0.84	0.84	3.58%	-
May 28, 2026	0.83	0.83	0.82	0.82	0.82	-1.24%	-
May 27, 2026	0.83	0.83	0.82	0.83	0.83	-0.46%	-
May 26, 2026	0.83	0.83	0.83	0.83	0.83	-3.69%	-
May 25, 2026	0.86	0.86	0.86	0.86	0.86	-0.65%	-
May 22, 2026	0.86	0.87	0.86	0.87	0.87	2.77%	-
May 21, 2026	0.85	0.85	0.84	0.84	0.84	1.35%	-
May 20, 2026	0.83	0.83	0.83	0.83	0.83	2.46%	-
May 19, 2026	0.82	0.82	0.81	0.81	0.81	-3.72%	-
May 18, 2026	0.85	0.85	0.84	0.84	0.84	-2.07%	-
May 15, 2026	0.86	0.87	0.86	0.86	0.86	-2.05%	-
May 14, 2026	0.88	0.88	0.88	0.88	0.88	5.42%	-
May 13, 2026	0.83	0.84	0.83	0.83	0.83	-4.79%	-
May 12, 2026	0.88	0.89	0.88	0.88	0.88	-2.84%	-
May 11, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	-
May 8, 2026	0.90	0.90	0.90	0.90	0.90	-2.49%	-
May 7, 2026	0.93	0.93	0.92	0.92	0.92	3.11%	-
May 6, 2026	0.92	0.92	0.90	0.90	0.90	-11.06%	-
May 5, 2026	1.00	1.01	1.00	1.01	1.01	2.49%	-
May 4, 2026	0.99	1.00	0.98	0.98	0.98	-0.65%	-
Apr 30, 2026	1.00	1.00	0.99	0.99	0.99	-1.99%	-
Apr 29, 2026	1.01	1.01	1.01	1.01	1.01	-0.05%	-
Apr 28, 2026	1.02	1.02	1.01	1.01	1.01	-4.59%	400
Apr 27, 2026	1.07	1.07	1.06	1.06	1.06	1.59%	-
Apr 24, 2026	1.03	1.04	1.03	1.04	1.04	-2.98%	-
Apr 23, 2026	1.07	1.07	1.07	1.07	1.07	-0.60%	-
Apr 22, 2026	1.07	1.09	1.07	1.08	1.08	2.66%	-
Apr 21, 2026	1.06	1.09	1.05	1.05	1.05	-5.70%	7,588
Apr 20, 2026	1.09	1.12	1.08	1.12	1.12	4.69%	-
Apr 17, 2026	1.07	1.07	1.07	1.07	1.07	-2.74%	1,300
Apr 16, 2026	1.10	1.10	1.09	1.10	1.10	3.99%	-
Apr 15, 2026	1.06	1.06	1.05	1.05	1.05	2.23%	3,073
Apr 14, 2026	1.02	1.03	1.01	1.03	1.03	-4.63%	-
Apr 13, 2026	1.08	1.08	1.08	1.08	1.08	-0.92%	-
Apr 10, 2026	1.12	1.12	1.09	1.09	1.09	6.97%	1,527
Apr 9, 2026	1.02	1.02	1.02	1.02	1.02	-0.20%	-
Apr 8, 2026	1.02	1.02	1.02	1.02	1.02	3.97%	-
Apr 7, 2026	0.98	0.98	0.98	0.98	0.98	-2.77%	-
Apr 2, 2026	1.00	1.04	1.00	1.01	1.01	3.06%	1,000
Apr 1, 2026	1.00	1.00	0.98	0.98	0.98	3.70%	-
Mar 31, 2026	0.95	0.99	0.95	0.95	0.95	-2.07%	2,000
Mar 30, 2026	0.97	0.97	0.96	0.97	0.97	6.63%	2,073
Mar 27, 2026	0.90	0.91	0.90	0.91	0.91	19.87%	-
Mar 26, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	-
Mar 25, 2026	0.74	0.75	0.74	0.75	0.75	5.67%	-
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	6.02%	-
Mar 23, 2026	0.68	0.68	0.67	0.67	0.67	-6.99%	-