FRA:X4O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 9, 2026	14.60	14.60	13.60	13.80	13.80	-2.13%	15
Apr 8, 2026	13.60	14.10	13.60	14.10	14.10	3.68%	-
Apr 7, 2026	13.60	13.70	13.60	13.60	13.60	1.27%	-
Apr 2, 2026	13.52	13.53	13.43	13.43	13.43	-1.51%	-
Apr 1, 2026	13.48	13.64	13.47	13.64	13.64	1.43%	-
Mar 31, 2026	13.06	13.44	13.06	13.44	13.44	-0.19%	-
Mar 30, 2026	13.14	13.47	13.14	13.47	13.47	2.14%	-
Mar 27, 2026	13.41	13.41	13.19	13.19	12.91	-3.19%	-
Mar 25, 2026	13.57	13.62	13.57	13.62	13.33	1.54%	-
Mar 24, 2026	13.52	13.52	13.42	13.42	13.13	-1.93%	-
Mar 23, 2026	13.68	13.68	13.68	13.68	13.39	3.07%	-
Mar 20, 2026	13.30	13.30	13.27	13.27	12.99	-3.15%	-
Mar 18, 2026	13.74	13.74	13.70	13.70	13.41	-0.70%	-
Mar 17, 2026	13.80	13.80	13.80	13.80	13.51	6.37%	-
Mar 16, 2026	13.03	13.03	12.97	12.97	12.70	-0.66%	-
Mar 12, 2026	13.06	13.06	13.06	13.06	12.78	-1.85%	-
Mar 11, 2026	13.30	13.31	13.30	13.31	13.02	0.21%	-
Mar 10, 2026	13.28	13.28	13.28	13.28	12.99	2.64%	-
Mar 9, 2026	12.94	12.94	12.94	12.94	12.66	-3.58%	-
Mar 6, 2026	14.20	14.20	13.38	13.42	13.13	-11.47%	-
Mar 4, 2026	13.15	15.15	13.15	15.15	14.83	8.71%	8
Mar 2, 2026	13.98	13.98	13.94	13.94	13.64	0.87%	-
Feb 27, 2026	13.80	13.82	13.80	13.82	13.52	-8.38%	-
Feb 24, 2026	13.13	15.08	13.11	15.08	14.76	-1.13%	8
Feb 18, 2026	13.30	15.26	13.27	15.26	14.93	15.24%	8
Feb 17, 2026	13.25	13.26	13.24	13.24	12.96	0.75%	-
Feb 16, 2026	13.13	13.14	13.13	13.14	12.86	-0.12%	-
Feb 13, 2026	13.13	13.16	13.11	13.16	12.87	-1.64%	-
Feb 12, 2026	13.39	13.40	13.38	13.38	13.09	1.16%	-
Feb 11, 2026	13.22	13.22	13.22	13.22	12.94	-9.77%	-
Feb 9, 2026	12.76	14.65	12.74	14.65	14.34	5.21%	7
Feb 4, 2026	13.93	13.93	13.93	13.93	13.63	0.26%	3
Feb 2, 2026	12.08	13.89	12.08	13.89	13.60	15.63%	3
Jan 30, 2026	12.03	12.03	12.01	12.01	11.76	0.69%	-
Jan 29, 2026	11.92	11.93	11.92	11.93	11.68	0.52%	-
Jan 28, 2026	11.86	11.87	11.86	11.87	11.62	-1.61%	-
Jan 27, 2026	12.00	12.06	12.00	12.06	11.81	-0.58%	-
Jan 26, 2026	12.14	12.15	12.13	12.13	11.87	0.20%	-
Jan 23, 2026	12.12	12.12	12.11	12.11	11.85	-0.16%	-
Jan 22, 2026	12.14	12.14	12.13	12.13	11.87	0.86%	-