FRA:U4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	40.90	40.90	40.50	40.50	40.50	-0.78%	200
Jun 24, 2026	40.80	40.82	40.66	40.82	40.82	-1.11%	-
Jun 23, 2026	42.60	42.60	40.54	41.28	41.28	-10.65%	16
Jun 22, 2026	45.56	46.20	45.56	46.20	46.20	2.03%	-
Jun 19, 2026	45.28	45.28	45.28	45.28	45.28	-0.26%	-
Jun 18, 2026	44.12	45.40	44.12	45.40	45.40	1.61%	-
Jun 17, 2026	44.22	44.68	44.14	44.68	44.68	0.31%	-
Jun 16, 2026	44.82	44.82	44.54	44.54	44.54	-0.22%	-
Jun 15, 2026	44.02	44.64	44.02	44.64	44.64	8.77%	290
Jun 12, 2026	41.20	41.20	41.00	41.04	41.04	-1.58%	500
Jun 11, 2026	40.44	41.70	40.44	41.70	41.70	6.16%	3,400
Jun 10, 2026	39.34	39.34	39.26	39.28	39.28	-5.39%	-
Jun 9, 2026	41.52	41.52	41.52	41.52	41.52	11.67%	-
Jun 8, 2026	36.92	37.80	36.92	37.18	37.18	-7.97%	50
Jun 5, 2026	40.26	40.42	40.26	40.40	40.40	-11.21%	110
Jun 4, 2026	45.32	45.50	45.32	45.50	45.50	0.66%	-
Jun 3, 2026	45.42	45.42	45.20	45.20	45.20	1.66%	-
Jun 2, 2026	44.12	44.46	44.12	44.46	44.46	-0.63%	-
Jun 1, 2026	44.74	44.74	44.74	44.74	44.74	-3.16%	-
May 29, 2026	46.90	46.96	46.20	46.20	46.20	-3.14%	45
May 28, 2026	49.06	49.06	47.70	47.70	47.70	0.72%	15
May 27, 2026	47.82	47.82	47.36	47.36	47.36	-0.08%	-
May 26, 2026	47.78	47.78	47.40	47.40	47.40	8.37%	-
May 25, 2026	43.74	43.74	43.74	43.74	43.74	-0.14%	-
May 22, 2026	43.42	43.94	43.42	43.80	43.80	15.87%	-
May 21, 2026	37.70	38.36	37.70	37.80	37.80	-2.88%	100
May 20, 2026	38.90	38.92	38.90	38.92	38.92	-3.66%	-
May 19, 2026	40.34	40.70	40.34	40.40	40.40	0.35%	-
May 18, 2026	40.20	40.26	40.18	40.26	40.26	9.28%	-
May 15, 2026	36.96	37.02	36.84	36.84	36.84	-4.86%	-
May 14, 2026	39.26	39.26	38.42	38.72	38.72	-5.70%	75
May 12, 2026	40.78	41.06	40.36	41.06	41.06	-2.84%	25
May 11, 2026	42.46	42.58	42.26	42.26	42.26	13.60%	-
May 8, 2026	36.66	37.30	36.66	37.20	37.20	3.45%	-
May 7, 2026	35.90	35.96	35.44	35.96	35.96	3.75%	8
May 6, 2026	34.60	34.66	34.60	34.66	34.66	0.23%	-
May 5, 2026	34.72	34.72	34.58	34.58	34.58	-0.92%	-
May 4, 2026	35.00	35.02	34.90	34.90	34.90	0.98%	21
Apr 30, 2026	34.18	34.56	34.18	34.56	34.56	0.29%	-
Apr 29, 2026	35.18	35.18	34.46	34.46	34.46	6.29%	200
Apr 28, 2026	32.42	32.86	32.42	32.42	32.42	-2.41%	155
Apr 27, 2026	33.84	33.84	33.22	33.22	33.22	-2.98%	9
Apr 24, 2026	34.10	34.54	34.10	34.24	34.24	-1.96%	10
Apr 23, 2026	34.99	35.50	34.12	34.93	34.93	-9.52%	1,405
Apr 22, 2026	35.79	38.60	35.79	38.60	38.60	13.53%	1,435