FRA:XD4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	84.20	84.20	84.20	84.20	84.20	-1.29%	-
Mar 26, 2026	85.70	85.70	85.30	85.30	85.30	-1.39%	280
Mar 25, 2026	87.10	87.10	86.50	86.50	86.50	2.13%	805
Mar 24, 2026	84.40	84.90	84.40	84.70	84.70	-0.47%	250
Mar 23, 2026	80.60	86.10	80.60	85.10	85.10	2.78%	230
Mar 20, 2026	84.40	86.50	82.80	82.80	82.80	-4.61%	263
Mar 19, 2026	86.80	86.80	86.80	86.80	86.80	-1.48%	-
Mar 18, 2026	86.50	88.90	86.50	88.10	88.10	2.68%	187
Mar 17, 2026	85.80	85.80	85.80	85.80	85.80	-1.15%	-
Mar 16, 2026	86.40	87.10	86.20	86.80	86.80	0.23%	1,060
Mar 13, 2026	88.00	88.00	86.60	86.60	86.60	-0.92%	175
Mar 12, 2026	89.70	89.70	87.40	87.40	87.40	-2.56%	585
Mar 11, 2026	89.10	89.70	89.10	89.70	89.70	0.11%	20
Mar 10, 2026	89.50	89.60	89.50	89.60	89.60	1.24%	108
Mar 9, 2026	85.80	88.50	85.00	88.50	88.50	-	426
Mar 6, 2026	90.10	90.50	88.50	88.50	88.50	-2.21%	204
Mar 5, 2026	92.50	92.50	90.50	90.50	90.50	-3.10%	140
Mar 4, 2026	91.70	93.40	91.70	93.40	93.40	3.20%	100
Mar 3, 2026	92.60	92.80	90.50	90.50	90.50	-3.62%	1,007
Mar 2, 2026	90.60	94.10	89.30	93.90	93.90	-1.37%	1,377
Feb 27, 2026	94.50	95.20	94.30	95.20	95.20	0.53%	1,218
Feb 26, 2026	93.80	95.90	93.80	94.70	94.70	0.11%	947
Feb 25, 2026	93.00	94.60	93.00	94.60	94.60	1.18%	63
Feb 24, 2026	93.50	93.50	93.50	93.50	93.50	-1.06%	10
Feb 23, 2026	92.90	94.50	92.90	94.50	94.50	1.39%	535
Feb 20, 2026	91.30	93.20	91.30	93.20	93.20	2.42%	492
Feb 19, 2026	89.30	92.30	89.30	91.00	91.00	4.36%	445
Feb 18, 2026	96.10	98.10	87.00	87.20	87.20	-10.01%	16,640
Feb 17, 2026	95.90	96.90	94.90	96.90	96.90	0.10%	1,267
Feb 16, 2026	90.60	96.80	90.60	96.80	96.80	6.84%	526
Feb 13, 2026	88.20	90.60	88.20	90.60	90.60	2.72%	769
Feb 12, 2026	92.70	94.50	88.00	88.20	88.20	-5.06%	2,351
Feb 11, 2026	91.10	92.90	91.10	92.90	92.90	0.54%	1,270
Feb 10, 2026	92.70	92.70	91.90	92.40	92.40	0.65%	2,038
Feb 9, 2026	90.70	91.80	90.70	91.80	91.80	2.80%	475
Feb 6, 2026	88.40	89.30	88.40	89.30	89.30	0.22%	275
Feb 5, 2026	89.10	89.10	89.10	89.10	89.10	-0.22%	2
Feb 4, 2026	90.60	90.90	89.30	89.30	89.30	-0.56%	72
Feb 3, 2026	89.40	90.00	89.00	89.80	89.80	0.90%	197
Feb 2, 2026	87.50	89.30	87.50	89.00	89.00	1.37%	492
Jan 30, 2026	87.40	88.60	87.40	87.80	87.80	-0.34%	287
Jan 29, 2026	87.80	88.40	87.80	88.10	88.10	0.80%	112
Jan 28, 2026	89.00	89.00	87.40	87.40	87.40	-1.24%	610
Jan 27, 2026	80.20	89.00	80.20	88.50	88.50	7.80%	864
Jan 26, 2026	82.10	82.10	82.10	82.10	82.10	0.12%	255
Jan 23, 2026	81.90	82.40	81.50	82.00	82.00	-0.85%	241
Jan 22, 2026	80.20	82.70	80.20	82.70	82.70	4.68%	980
Jan 21, 2026	78.60	79.60	78.60	79.00	79.00	0.13%	1,135
Jan 20, 2026	81.10	81.10	78.50	78.90	78.90	-3.78%	410
Jan 19, 2026	83.00	83.00	81.10	82.00	82.00	-0.24%	1,061