FRA:PR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.40	41.40	41.40	41.40	41.40	-0.10%	-
Jun 1, 2026	42.04	42.04	41.44	41.44	41.44	-1.89%	8
May 29, 2026	42.10	42.44	42.10	42.24	42.24	-0.24%	8
May 28, 2026	42.14	42.40	42.14	42.34	42.34	-0.28%	4
May 27, 2026	42.78	42.78	42.46	42.46	42.46	-1.12%	-
May 26, 2026	42.42	42.94	42.42	42.94	42.94	-0.42%	-
May 25, 2026	43.46	43.46	43.12	43.12	43.12	-0.05%	-
May 22, 2026	43.74	43.74	43.14	43.14	43.14	-1.33%	80
May 21, 2026	43.06	43.90	43.06	43.72	43.72	1.44%	80
May 20, 2026	42.14	43.10	42.14	43.10	43.10	2.77%	1,175
May 19, 2026	41.94	41.94	41.94	41.94	41.94	-0.66%	-
May 18, 2026	41.02	42.22	41.02	42.22	42.22	1.10%	-
May 15, 2026	41.76	41.76	41.76	41.76	41.76	-1.51%	-
May 14, 2026	42.40	42.40	42.40	42.40	42.40	0.38%	-
May 13, 2026	42.24	42.24	42.24	42.24	42.24	-1.35%	-
May 12, 2026	42.76	42.82	42.76	42.82	42.82	-0.79%	38
May 11, 2026	42.96	43.16	42.96	43.16	43.16	0.09%	-
May 8, 2026	42.56	43.12	42.56	43.12	43.12	0.28%	-
May 7, 2026	43.00	43.00	43.00	43.00	43.00	3.46%	-
May 6, 2026	41.56	41.56	41.56	41.56	41.56	0.39%	-
May 5, 2026	41.82	41.92	41.40	41.40	41.40	-0.91%	84
May 4, 2026	42.82	42.82	41.78	41.78	41.78	-2.34%	-
Apr 30, 2026	42.24	42.78	42.24	42.78	42.78	0.05%	-
Apr 29, 2026	42.76	42.76	42.76	42.76	42.76	-0.23%	-
Apr 28, 2026	42.84	43.60	42.84	42.86	42.86	-0.21%	225
Apr 27, 2026	43.40	43.90	43.40	43.68	42.95	0.46%	8
Apr 24, 2026	43.48	43.48	43.48	43.48	42.75	0.32%	-
Apr 23, 2026	44.22	44.22	43.34	43.34	42.61	-3.00%	-
Apr 22, 2026	44.28	44.68	44.28	44.68	43.93	0.81%	-
Apr 21, 2026	44.46	44.72	44.32	44.32	43.58	-0.81%	70
Apr 20, 2026	44.52	44.68	44.52	44.68	43.93	-0.62%	-
Apr 17, 2026	44.90	44.96	44.90	44.96	44.21	-0.71%	120
Apr 16, 2026	46.00	46.00	44.98	45.28	44.52	-1.01%	120
Apr 15, 2026	44.84	45.74	44.84	45.74	44.97	1.73%	300
Apr 14, 2026	44.14	44.96	44.14	44.96	44.21	1.54%	-
Apr 13, 2026	44.42	44.42	44.28	44.28	43.54	0.09%	85
Apr 10, 2026	44.64	44.64	44.24	44.24	43.50	-0.58%	-
Apr 9, 2026	43.04	44.50	43.04	44.50	43.75	3.58%	-
Apr 8, 2026	43.72	43.72	42.72	42.96	42.24	1.95%	27
Apr 7, 2026	41.44	42.14	41.44	42.14	41.43	1.79%	-
Apr 2, 2026	41.65	41.65	41.40	41.40	40.71	-1.08%	1
Apr 1, 2026	42.45	42.55	41.65	41.85	41.15	-1.18%	908
Mar 31, 2026	40.55	42.35	40.55	42.35	41.64	4.70%	-
Mar 30, 2026	40.40	40.85	40.40	40.45	39.77	-1.34%	140
Mar 27, 2026	41.55	41.55	41.00	41.00	40.31	-0.97%	3
Mar 26, 2026	41.50	41.50	41.40	41.40	40.71	-1.78%	80
Mar 25, 2026	42.60	42.60	42.15	42.15	41.44	-1.06%	752
Mar 24, 2026	44.00	44.00	42.25	42.60	41.89	-4.16%	40
Mar 23, 2026	46.25	46.25	44.45	44.45	43.71	-4.92%	2
Mar 20, 2026	45.20	46.75	45.20	46.75	45.97	2.97%	-