FRA:U4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	25.84	25.84	25.84	25.84	-	4.28%	-
Aug 25, 2026	24.80	24.80	24.72	24.78	24.78	2.99%	-
Aug 24, 2026	24.02	24.06	23.94	24.06	24.06	-5.13%	-
Aug 21, 2026	24.96	25.36	24.96	25.36	25.36	4.28%	-
Aug 20, 2026	24.46	24.46	24.32	24.32	24.32	-0.08%	-
Aug 19, 2026	23.60	24.34	23.60	24.34	24.34	-7.66%	-
Aug 18, 2026	26.36	26.36	26.28	26.36	26.36	-6.06%	-
Aug 17, 2026	27.58	28.06	27.58	28.06	28.06	6.53%	-
Aug 14, 2026	25.94	26.34	25.94	26.34	26.34	0.46%	-
Aug 13, 2026	26.14	26.22	26.06	26.22	26.22	-5.82%	-
Aug 12, 2026	27.44	27.84	27.44	27.84	27.84	4.66%	-
Aug 11, 2026	26.28	26.60	26.28	26.60	26.60	-5.47%	-
Aug 10, 2026	27.84	28.14	27.84	28.14	28.14	-0.99%	-
Aug 7, 2026	28.04	28.42	28.04	28.42	28.42	11.28%	-
Aug 6, 2026	25.60	25.60	25.52	25.54	25.54	4.50%	-
Aug 5, 2026	24.22	24.44	24.22	24.44	24.44	-3.40%	-
Jul 27, 2026	24.68	25.30	24.68	25.30	25.30	5.68%	-
Jul 24, 2026	23.66	23.94	23.66	23.94	23.94	-5.60%	-
Jul 23, 2026	25.28	25.36	25.24	25.36	25.36	0.63%	-
Jul 22, 2026	26.04	26.04	25.06	25.20	25.20	-0.16%	127
Jul 21, 2026	25.02	25.24	25.02	25.24	25.24	5.52%	-
Jul 20, 2026	23.44	24.24	23.32	23.92	23.92	1.10%	55
Jul 17, 2026	24.34	24.34	23.66	23.66	23.66	-11.25%	75
Jul 16, 2026	26.18	26.66	26.18	26.66	26.66	2.07%	-
Jul 15, 2026	25.80	26.12	25.80	26.12	26.12	-3.40%	-
Jul 14, 2026	27.04	27.10	27.04	27.04	27.04	5.05%	-
Jul 13, 2026	25.24	25.74	25.24	25.74	25.74	0.08%	-
Jul 10, 2026	26.00	26.00	25.32	25.72	25.72	-12.46%	-
Jul 9, 2026	28.56	29.38	28.50	29.38	29.38	7.30%	-
Jul 8, 2026	26.82	27.82	26.82	27.38	27.38	-2.70%	50
Jul 7, 2026	27.72	28.34	27.72	28.14	28.14	-5.89%	31
Jul 6, 2026	29.52	29.90	29.46	29.90	29.90	-8.73%	-
Jul 3, 2026	32.68	32.76	32.38	32.76	32.76	1.49%	-
Jul 2, 2026	32.86	32.86	32.28	32.28	32.28	-16.02%	75
Jul 1, 2026	38.54	38.54	38.44	38.44	38.44	-0.16%	-
Jun 30, 2026	38.30	38.50	38.12	38.50	38.50	6.94%	-
Jun 29, 2026	35.36	36.00	35.36	36.00	36.00	-4.00%	55
Jun 26, 2026	36.70	37.50	36.70	37.50	37.50	-7.41%	-
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%	-