FRA:XA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.49	37.49	37.49	37.49	37.49	3.71%	-
May 28, 2026	36.15	36.15	36.15	36.15	36.15	4.24%	-
May 27, 2026	34.68	34.68	34.68	34.68	34.68	0.20%	45
May 26, 2026	34.61	34.61	34.61	34.61	34.61	-0.14%	-
May 25, 2026	34.66	34.66	34.66	34.66	34.66	3.90%	-
May 22, 2026	33.36	33.36	33.36	33.36	33.36	4.51%	-
May 21, 2026	31.92	31.92	31.92	31.92	31.92	2.77%	-
May 20, 2026	31.06	31.06	31.06	31.06	31.06	-1.21%	-
May 19, 2026	31.44	31.44	31.44	31.44	31.44	0.13%	-
May 18, 2026	31.40	31.40	31.40	31.40	31.40	-2.82%	-
May 15, 2026	32.31	32.31	32.31	32.31	32.31	2.64%	-
May 14, 2026	31.48	31.48	31.48	31.48	31.48	-2.54%	-
May 13, 2026	32.30	32.30	32.30	32.30	32.30	-1.97%	-
May 12, 2026	32.95	32.95	32.95	32.95	32.95	-3.17%	-
May 11, 2026	34.03	34.03	34.03	34.03	34.03	0.62%	-
May 8, 2026	33.82	33.82	33.82	33.82	33.82	1.47%	-
May 7, 2026	33.33	33.33	33.33	33.33	33.33	5.44%	-
May 6, 2026	31.61	31.61	31.61	31.61	31.61	0.70%	-
May 5, 2026	31.39	31.39	31.39	31.39	31.39	-3.86%	-
May 4, 2026	32.65	32.65	32.65	32.65	32.65	0.59%	-
Apr 30, 2026	32.46	32.46	32.46	32.46	32.46	-1.01%	-
Apr 29, 2026	32.79	32.79	32.79	32.79	32.79	0.99%	-
Apr 28, 2026	32.47	32.47	32.47	32.47	32.47	0.25%	-
Apr 27, 2026	32.39	32.39	32.39	32.39	32.39	-1.25%	-
Apr 24, 2026	32.80	32.80	32.80	32.80	32.80	-2.03%	-
Apr 23, 2026	33.48	33.48	33.48	33.48	33.48	0.81%	-
Apr 22, 2026	33.21	33.21	33.21	33.21	33.21	-3.26%	-
Apr 21, 2026	34.33	34.33	34.33	34.33	34.33	-0.15%	-
Apr 20, 2026	34.38	34.38	34.38	34.38	34.38	1.03%	-
Apr 17, 2026	34.03	34.03	34.03	34.03	34.03	-0.18%	-
Apr 16, 2026	34.09	34.09	34.09	34.09	34.09	-2.85%	-
Apr 15, 2026	35.09	35.09	35.09	35.09	35.09	-14.33%	-
Apr 14, 2026	41.28	41.28	40.96	40.96	40.96	3.83%	100
Apr 13, 2026	39.45	39.45	39.45	39.45	39.45	2.49%	-
Apr 10, 2026	38.49	38.49	38.49	38.49	38.49	-0.03%	-
Apr 9, 2026	37.64	38.50	37.64	38.50	38.50	1.21%	70
Apr 8, 2026	38.04	38.04	38.04	38.04	38.04	4.16%	-
Apr 7, 2026	36.52	36.52	36.52	36.52	36.52	6.38%	-
Apr 2, 2026	34.33	34.33	34.33	34.33	34.33	-4.13%	-
Apr 1, 2026	35.81	35.81	35.81	35.81	35.81	2.73%	-
Mar 31, 2026	34.86	34.86	34.86	34.86	34.86	-1.30%	-
Mar 30, 2026	35.32	35.32	35.32	35.32	35.32	-4.18%	-
Mar 27, 2026	36.86	36.86	36.86	36.86	36.86	2.47%	-
Mar 26, 2026	35.97	35.97	35.97	35.97	35.97	-1.02%	-
Mar 25, 2026	36.34	36.34	36.34	36.34	36.34	-1.36%	-
Mar 24, 2026	36.84	36.84	36.84	36.84	36.84	2.70%	-
Mar 23, 2026	35.87	35.87	35.87	35.87	35.87	-1.65%	-
Mar 20, 2026	36.47	36.47	36.47	36.47	36.47	0.19%	-
Mar 19, 2026	36.40	36.40	36.40	36.40	36.40	-0.52%	-
Mar 18, 2026	36.59	36.59	36.59	36.59	36.59	1.44%	-