FRA:X4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.41	13.41	13.19	13.19	13.19	-3.19%	-
Mar 25, 2026	13.57	13.62	13.57	13.62	13.62	1.54%	-
Mar 24, 2026	13.52	13.52	13.42	13.42	13.42	-1.93%	-
Mar 23, 2026	13.68	13.68	13.68	13.68	13.68	3.07%	-
Mar 20, 2026	13.30	13.30	13.27	13.27	13.27	-3.15%	-
Mar 18, 2026	13.74	13.74	13.70	13.70	13.70	-0.70%	-
Mar 17, 2026	13.80	13.80	13.80	13.80	13.80	6.37%	-
Mar 16, 2026	13.03	13.03	12.97	12.97	12.97	-0.66%	-
Mar 12, 2026	13.06	13.06	13.06	13.06	13.06	-1.85%	-
Mar 11, 2026	13.30	13.31	13.30	13.31	13.31	0.21%	-
Mar 10, 2026	13.28	13.28	13.28	13.28	13.28	2.64%	-
Mar 9, 2026	12.94	12.94	12.94	12.94	12.94	-3.58%	-
Mar 6, 2026	14.20	14.20	13.38	13.42	13.42	-11.47%	-
Mar 4, 2026	13.15	15.15	13.15	15.15	15.15	8.71%	8
Mar 2, 2026	13.98	13.98	13.94	13.94	13.94	0.87%	-
Feb 27, 2026	13.80	13.82	13.80	13.82	13.82	-8.38%	-
Feb 24, 2026	13.13	15.08	13.11	15.08	15.08	-1.13%	8
Feb 18, 2026	13.30	15.26	13.27	15.26	15.26	15.24%	8
Feb 17, 2026	13.25	13.26	13.24	13.24	13.24	0.75%	-
Feb 16, 2026	13.13	13.14	13.13	13.14	13.14	-0.12%	-
Feb 13, 2026	13.13	13.16	13.11	13.16	13.16	-1.64%	-
Feb 12, 2026	13.39	13.40	13.38	13.38	13.38	1.16%	-
Feb 11, 2026	13.22	13.22	13.22	13.22	13.22	-9.77%	-
Feb 9, 2026	12.76	14.65	12.74	14.65	14.65	5.21%	7
Feb 4, 2026	13.93	13.93	13.93	13.93	13.93	0.26%	3
Feb 2, 2026	12.08	13.89	12.08	13.89	13.89	15.63%	3
Jan 30, 2026	12.03	12.03	12.01	12.01	12.01	0.69%	-
Jan 29, 2026	11.92	11.93	11.92	11.93	11.93	0.52%	-
Jan 28, 2026	11.86	11.87	11.86	11.87	11.87	-1.61%	-
Jan 27, 2026	12.00	12.06	12.00	12.06	12.06	-0.58%	-
Jan 26, 2026	12.14	12.15	12.13	12.13	12.13	0.20%	-
Jan 23, 2026	12.12	12.12	12.11	12.11	12.11	-0.16%	-
Jan 22, 2026	12.14	12.14	12.13	12.13	12.13	0.86%	-
Jan 21, 2026	12.04	12.05	12.03	12.03	12.03	-1.00%	-
Jan 20, 2026	12.15	12.17	12.15	12.15	12.15	-1.57%	-
Jan 19, 2026	12.33	12.34	12.33	12.34	12.34	0.34%	-
Jan 16, 2026	12.30	12.30	12.30	12.30	12.30	0.72%	-
Jan 15, 2026	12.20	12.21	12.19	12.21	12.21	0.05%	-
Jan 14, 2026	12.15	12.21	12.15	12.21	12.21	1.62%	-
Jan 13, 2026	12.01	12.01	12.00	12.01	12.01	0.17%	-
Jan 12, 2026	12.00	12.00	11.99	11.99	11.99	-0.37%	-
Jan 9, 2026	12.06	12.06	12.04	12.04	12.04	0.91%	-
Jan 8, 2026	11.94	11.94	11.93	11.93	11.93	-0.43%	-
Jan 7, 2026	11.99	11.99	11.98	11.98	11.98	0.45%	-
Jan 6, 2026	11.90	11.93	11.90	11.93	11.93	0.97%	-
Jan 5, 2026	11.79	11.81	11.79	11.81	11.81	1.74%	-
Jan 2, 2026	11.59	11.61	11.59	11.61	11.61	-0.17%	-
Dec 30, 2025	11.63	11.63	11.63	11.63	11.63	-0.15%	-
Dec 29, 2025	11.66	11.66	11.64	11.65	11.65	-0.14%	-
Dec 23, 2025	11.68	11.69	11.66	11.66	11.66	0.34%	-