FRA:SRT4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.40	36.40	36.40	36.40	-	-2.67%	-
Jun 2, 2026	37.40	37.40	37.40	37.40	37.40	-1.06%	-
Jun 1, 2026	37.80	37.80	37.80	37.80	37.80	4.42%	-
May 29, 2026	36.20	36.20	36.20	36.20	36.20	2.26%	-
May 28, 2026	35.40	35.40	35.40	35.40	35.40	-0.56%	-
May 27, 2026	35.60	35.60	35.60	35.60	35.60	-2.73%	-
May 26, 2026	36.60	36.60	36.60	36.60	36.60	2.23%	-
May 25, 2026	35.80	35.80	35.80	35.80	35.80	-3.24%	-
May 22, 2026	37.00	37.00	37.00	37.00	37.00	2.21%	351
May 21, 2026	36.20	36.20	36.20	36.20	36.20	2.84%	-
May 20, 2026	35.20	35.20	35.20	35.20	35.20	1.15%	-
May 19, 2026	34.80	34.80	34.80	34.80	34.80	8.75%	-
May 18, 2026	32.00	32.00	32.00	32.00	32.00	-3.03%	-
May 15, 2026	33.00	33.00	33.00	33.00	33.00	-	-
May 14, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	-
May 13, 2026	33.20	33.20	33.20	33.20	33.20	-	-
May 12, 2026	33.20	33.20	33.20	33.20	33.20	-0.60%	-
May 11, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	-
May 8, 2026	34.00	34.00	34.00	34.00	34.00	-2.30%	-
May 7, 2026	34.80	34.80	34.80	34.80	34.80	1.75%	-
May 6, 2026	34.20	34.20	34.20	34.20	34.20	3.64%	-
May 5, 2026	33.00	33.00	33.00	33.00	33.00	-1.79%	-
May 4, 2026	33.60	33.60	33.60	33.60	33.60	3.70%	-
Apr 30, 2026	32.40	32.40	32.40	32.40	32.40	-2.41%	-
Apr 29, 2026	33.20	33.20	33.20	33.20	33.20	-1.78%	-
Apr 28, 2026	33.80	33.80	33.80	33.80	33.80	-2.31%	-
Apr 27, 2026	34.60	34.60	34.60	34.60	34.60	5.49%	-
Apr 24, 2026	32.80	32.80	32.80	32.80	32.80	-7.87%	-
Apr 23, 2026	35.60	35.60	35.60	35.60	35.60	-3.78%	-
Apr 22, 2026	37.00	37.00	37.00	37.00	37.00	1.09%	-
Apr 21, 2026	36.60	36.60	36.60	36.60	36.60	3.39%	-
Apr 20, 2026	35.40	35.40	35.40	35.40	35.40	3.51%	-
Apr 17, 2026	34.20	34.20	34.20	34.20	34.20	-1.16%	-
Apr 16, 2026	34.60	34.60	34.60	34.60	34.60	-	-
Apr 15, 2026	34.60	34.60	34.60	34.60	34.60	2.98%	-
Apr 14, 2026	33.60	33.60	33.60	33.60	33.60	5.66%	-
Apr 13, 2026	31.80	31.80	31.80	31.80	31.80	-1.24%	-
Apr 10, 2026	32.20	32.20	32.20	32.20	32.20	-4.17%	-
Apr 9, 2026	33.60	33.60	33.60	33.60	33.60	3.07%	-
Apr 8, 2026	32.60	32.60	32.60	32.60	32.60	-0.61%	-
Apr 7, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	-
Apr 2, 2026	33.00	33.00	33.00	33.00	33.00	-0.60%	-
Apr 1, 2026	33.20	33.20	33.20	33.20	33.20	3.11%	-
Mar 31, 2026	32.20	32.20	32.20	32.20	32.20	0.63%	-
Mar 30, 2026	32.00	32.00	32.00	32.00	32.00	-0.99%	-
Mar 27, 2026	32.40	32.40	32.40	32.40	32.32	-2.41%	-
Mar 26, 2026	33.20	33.20	33.20	33.20	33.12	0.61%	-
Mar 25, 2026	33.00	33.00	33.00	33.00	32.92	1.85%	-
Mar 24, 2026	32.40	32.40	32.40	32.40	32.32	2.53%	-
Mar 23, 2026	31.60	31.60	31.60	31.60	31.52	-1.86%	-