FRA:PR4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	44.62	44.62	44.62	44.62	44.62	2.53%	-
Aug 24, 2026	43.52	43.52	43.52	43.52	43.52	-0.96%	-
Aug 21, 2026	43.24	43.94	43.24	43.94	43.94	0.87%	-
Aug 20, 2026	43.56	43.56	43.56	43.56	43.56	-2.11%	-
Aug 19, 2026	44.50	44.50	44.50	44.50	44.50	-3.34%	-
Aug 18, 2026	46.04	46.04	46.04	46.04	46.04	-1.33%	-
Aug 17, 2026	46.16	46.66	46.16	46.66	46.66	0.69%	-
Aug 14, 2026	44.98	46.34	44.98	46.34	46.34	6.63%	-
Aug 13, 2026	43.46	43.46	43.46	43.46	43.46	1.07%	-
Aug 12, 2026	43.00	43.00	43.00	43.00	43.00	-1.06%	-
Aug 11, 2026	43.46	43.46	43.46	43.46	43.46	-0.23%	-
Aug 10, 2026	43.76	43.76	43.56	43.56	43.56	1.16%	-
Aug 7, 2026	43.06	43.06	43.06	43.06	43.06	-2.00%	-
Aug 6, 2026	44.02	44.02	43.90	43.94	43.94	0.05%	130
Aug 5, 2026	43.92	43.92	43.92	43.92	43.92	1.76%	-
Aug 4, 2026	44.34	44.34	43.16	43.16	43.16	-3.05%	-
Aug 3, 2026	44.52	44.52	44.52	44.52	44.52	-0.80%	-
Jul 31, 2026	44.96	45.50	44.88	44.88	44.88	2.51%	10
Jul 30, 2026	43.78	43.78	43.78	43.78	43.78	-	-
Jul 29, 2026	43.78	43.78	43.78	43.78	43.78	1.20%	-
Jul 28, 2026	43.26	43.26	43.26	43.26	43.26	-2.22%	-
Jul 27, 2026	44.24	44.24	44.24	44.24	44.24	0.91%	-
Jul 24, 2026	43.52	43.84	43.52	43.84	43.84	-2.23%	-
Jul 23, 2026	44.84	44.84	44.84	44.84	44.84	-0.36%	-
Jul 22, 2026	45.00	45.00	45.00	45.00	45.00	2.13%	-
Jul 21, 2026	44.06	44.06	44.06	44.06	44.06	0.23%	-
Jul 20, 2026	44.14	44.14	43.96	43.96	43.96	-0.72%	-
Jul 17, 2026	43.42	44.30	43.42	44.28	44.28	1.37%	15
Jul 16, 2026	43.68	43.68	43.68	43.68	43.68	-0.32%	-
Jul 15, 2026	43.82	43.82	43.82	43.82	43.82	-0.41%	-
Jul 14, 2026	43.96	44.00	43.96	44.00	44.00	-0.29%	150
Jul 13, 2026	43.90	44.40	43.90	44.40	44.13	0.14%	-
Jul 10, 2026	46.46	46.46	44.34	44.34	44.07	-3.98%	-
Jul 9, 2026	45.20	46.18	45.20	46.18	45.90	2.17%	65
Jul 8, 2026	44.94	45.20	44.94	45.20	44.92	0.58%	-
Jul 7, 2026	44.64	44.94	44.64	44.94	44.66	-0.04%	4
Jul 6, 2026	45.18	45.32	44.96	44.96	44.68	-1.10%	5
Jul 3, 2026	43.94	45.46	43.94	45.46	45.18	7.22%	-
Jul 2, 2026	42.40	42.40	42.40	42.40	42.14	0.76%	-
Jul 1, 2026	42.08	42.08	42.08	42.08	41.82	-0.85%	-
Jun 30, 2026	42.44	42.44	42.44	42.44	42.18	0.33%	-
Jun 29, 2026	42.12	42.32	42.12	42.30	42.04	0.38%	73
Jun 26, 2026	42.08	42.14	42.08	42.14	41.88	-0.14%	-
Jun 25, 2026	42.20	42.20	42.20	42.20	41.94	0.19%	-
Jun 24, 2026	41.68	42.12	41.68	42.12	41.86	0.19%	3
Jun 23, 2026	42.34	42.34	42.04	42.04	41.78	-2.46%	200
Jun 22, 2026	42.74	43.10	42.74	43.10	42.84	1.36%	70
Jun 19, 2026	42.34	42.52	42.12	42.52	42.26	0.09%	243
Jun 18, 2026	43.58	43.58	42.48	42.48	42.22	-1.44%	12
Jun 17, 2026	43.10	43.10	43.10	43.10	42.84	-0.28%	-