FRA:X4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	11.60	12.10	11.60	12.10	12.10	1.68%	-
Jun 18, 2026	11.70	11.90	11.70	11.90	11.90	-0.83%	-
Jun 17, 2026	11.70	12.00	11.70	12.00	12.00	-	-
Jun 16, 2026	12.00	12.00	12.00	12.00	12.00	2.56%	-
Jun 15, 2026	11.60	11.70	11.60	11.70	11.70	-0.85%	-
Jun 12, 2026	11.80	11.80	11.80	11.80	11.80	-	-
Jun 11, 2026	11.80	11.80	11.80	11.80	11.80	-0.84%	-
Jun 10, 2026	11.70	11.90	11.70	11.90	11.90	3.48%	-
Jun 9, 2026	11.50	12.30	11.50	11.50	11.50	-1.71%	20
Jun 8, 2026	11.70	11.70	11.60	11.70	11.70	-0.85%	-
Jun 5, 2026	11.60	11.80	11.50	11.80	11.80	2.61%	-
Jun 4, 2026	11.60	11.60	11.50	11.50	11.50	-1.71%	-
Jun 3, 2026	11.70	11.70	11.70	11.70	11.70	0.86%	-
Jun 2, 2026	11.50	11.60	11.50	11.60	11.60	-4.13%	-
Jun 1, 2026	12.00	12.10	11.90	12.10	12.10	-1.63%	-
May 29, 2026	12.20	12.30	12.10	12.30	12.30	-	-
May 28, 2026	12.50	12.50	12.20	12.30	12.30	-3.15%	-
May 27, 2026	12.40	12.70	12.20	12.70	12.70	4.96%	21
May 26, 2026	12.00	12.10	12.00	12.10	12.10	-	-
May 25, 2026	12.10	12.10	12.10	12.10	12.10	-2.42%	-
May 22, 2026	12.00	12.40	12.00	12.40	12.40	2.48%	-
May 21, 2026	12.00	12.10	12.00	12.10	12.10	-2.42%	-
May 20, 2026	12.10	12.40	12.10	12.40	12.40	-1.59%	-
May 19, 2026	12.40	12.60	12.40	12.60	12.60	3.28%	-
May 18, 2026	12.40	12.40	12.20	12.20	12.20	-0.81%	-
May 15, 2026	12.30	12.30	12.30	12.30	12.30	-	-
May 14, 2026	12.20	12.30	12.20	12.30	12.30	-0.81%	-
May 13, 2026	12.20	12.40	12.20	12.40	12.40	0.81%	-
May 12, 2026	12.20	12.30	12.20	12.30	12.30	-0.81%	-
May 11, 2026	12.20	12.90	12.20	12.40	12.40	-3.88%	1
May 8, 2026	12.60	12.90	12.60	12.90	12.90	-3.73%	-
May 7, 2026	13.50	13.50	13.40	13.40	13.40	2.29%	-
May 6, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	-
May 5, 2026	13.10	13.10	13.00	13.00	13.00	-0.76%	-
May 4, 2026	13.10	13.10	13.10	13.10	13.10	-2.24%	-
Apr 30, 2026	13.00	13.40	13.00	13.40	13.40	3.08%	-
Apr 29, 2026	13.00	13.00	13.00	13.00	13.00	-2.99%	-
Apr 28, 2026	13.20	13.40	13.20	13.40	13.40	1.52%	-
Apr 27, 2026	12.90	13.20	12.90	13.20	13.20	-1.49%	-
Apr 24, 2026	13.20	13.40	13.20	13.40	13.40	1.52%	-
Apr 23, 2026	13.00	13.20	13.00	13.20	13.20	-1.49%	-
Apr 22, 2026	13.20	13.40	13.20	13.40	13.40	-	-
Apr 21, 2026	13.20	13.40	13.20	13.40	13.40	-	-
Apr 20, 2026	13.10	13.40	13.10	13.40	13.40	-1.47%	-
Apr 17, 2026	13.30	13.60	13.30	13.60	13.60	0.74%	-
Apr 16, 2026	13.40	13.50	13.40	13.50	13.50	-0.74%	-
Apr 15, 2026	13.40	13.60	13.40	13.60	13.60	-0.73%	-
Apr 14, 2026	13.40	13.70	13.40	13.70	13.70	0.74%	-
Apr 13, 2026	13.30	13.60	13.30	13.60	13.60	0.74%	-
Apr 10, 2026	13.40	13.50	13.40	13.50	13.50	-2.17%	-