FRA:PR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	41.55	41.55	41.00	41.00	41.00	-0.97%	3
Mar 26, 2026	41.50	41.50	41.40	41.40	41.40	-1.78%	80
Mar 25, 2026	42.60	42.60	42.15	42.15	42.15	-1.06%	752
Mar 24, 2026	44.00	44.00	42.25	42.60	42.60	-4.16%	40
Mar 23, 2026	46.25	46.25	44.45	44.45	44.45	-4.92%	2
Mar 20, 2026	45.20	46.75	45.20	46.75	46.75	2.97%	-
Mar 19, 2026	45.20	45.40	45.20	45.40	45.40	0.33%	-
Mar 18, 2026	47.95	47.95	45.25	45.25	45.25	-5.43%	-
Mar 17, 2026	46.50	47.85	46.50	47.85	47.85	1.59%	-
Mar 16, 2026	46.90	47.10	46.90	47.10	47.10	0.75%	-
Mar 13, 2026	46.00	46.75	46.00	46.75	46.75	1.41%	-
Mar 12, 2026	44.80	46.10	44.80	46.10	46.10	2.44%	-
Mar 11, 2026	44.70	45.00	44.70	45.00	45.00	0.90%	-
Mar 10, 2026	44.95	44.95	44.60	44.60	44.60	-0.22%	-
Mar 9, 2026	43.70	44.85	43.70	44.70	44.70	-1.65%	23
Mar 6, 2026	45.80	45.80	45.45	45.45	45.45	-0.33%	-
Mar 5, 2026	44.60	45.70	44.60	45.60	45.60	0.55%	24
Mar 4, 2026	43.15	45.35	43.15	45.35	45.35	4.25%	-
Mar 3, 2026	44.30	44.30	43.50	43.50	43.50	-2.47%	25
Mar 2, 2026	42.85	44.60	42.85	44.60	44.60	-2.51%	-
Feb 27, 2026	44.95	45.75	44.95	45.75	45.75	1.78%	-
Feb 26, 2026	44.50	44.95	44.50	44.95	44.95	0.45%	15
Feb 25, 2026	44.60	44.75	44.60	44.75	44.75	0.22%	-
Feb 24, 2026	44.70	44.70	44.65	44.65	44.65	0.11%	-
Feb 23, 2026	44.55	44.60	44.55	44.60	44.60	-	-
Feb 20, 2026	44.05	44.60	44.05	44.60	44.60	1.36%	-
Feb 19, 2026	43.90	44.00	43.90	44.00	44.00	1.50%	-
Feb 18, 2026	43.35	43.35	43.35	43.35	43.35	0.46%	-
Feb 17, 2026	43.40	43.40	43.15	43.15	43.15	-1.26%	35
Feb 16, 2026	43.45	43.70	42.85	43.70	43.70	0.92%	468
Feb 13, 2026	43.40	44.25	43.30	43.30	43.30	-1.03%	18
Feb 12, 2026	45.40	45.40	43.75	43.75	43.75	-3.63%	-
Feb 11, 2026	45.55	45.70	45.40	45.40	45.40	-0.44%	2
Feb 10, 2026	45.85	45.85	45.60	45.60	45.60	-0.98%	-
Feb 9, 2026	45.55	46.05	45.55	46.05	46.05	1.21%	-
Feb 6, 2026	44.60	45.50	44.60	45.50	45.50	1.45%	-
Feb 5, 2026	44.85	45.25	44.85	44.85	44.85	-1.10%	24
Feb 4, 2026	45.95	45.95	45.35	45.35	45.35	-1.73%	-
Feb 3, 2026	46.40	46.40	46.10	46.15	46.15	-1.49%	75
Feb 2, 2026	44.65	46.85	44.65	46.85	46.32	2.74%	26
Jan 30, 2026	46.35	46.35	45.60	45.60	45.08	-0.22%	-
Jan 29, 2026	47.30	47.30	45.70	45.70	45.18	-3.59%	-
Jan 28, 2026	46.50	47.40	46.50	47.40	46.86	2.82%	-
Jan 27, 2026	46.85	46.85	46.10	46.10	45.58	-1.18%	-
Jan 26, 2026	47.05	47.05	46.65	46.65	46.12	-0.85%	-
Jan 23, 2026	47.75	47.75	47.05	47.05	46.52	-1.36%	487
Jan 22, 2026	47.60	47.70	47.60	47.70	47.16	1.06%	-
Jan 21, 2026	45.20	47.20	45.20	47.20	46.67	5.01%	305
Jan 20, 2026	45.15	45.15	44.95	44.95	44.44	-0.66%	-
Jan 19, 2026	44.90	45.25	44.90	45.25	44.74	-1.09%	-