FRA:XD4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	85.20	86.20	85.00	86.20	86.20	0.12%	296
Jul 16, 2026	86.10	86.10	85.60	86.10	86.10	1.29%	1,145
Jul 15, 2026	83.10	85.00	83.10	85.00	85.00	0.47%	140
Jul 14, 2026	85.90	85.90	84.60	84.60	84.60	-0.94%	108
Jul 13, 2026	86.70	86.70	85.30	85.40	85.40	-1.50%	1,129
Jul 10, 2026	87.50	87.50	86.70	86.70	86.70	-0.34%	680
Jul 9, 2026	88.60	88.60	87.00	87.00	87.00	-3.55%	275
Jul 8, 2026	90.20	90.20	87.80	90.20	90.20	-1.20%	523
Jul 7, 2026	91.90	91.90	91.30	91.30	91.30	-1.40%	308
Jul 6, 2026	91.50	92.60	91.40	92.60	92.60	2.66%	626
Jul 3, 2026	89.10	90.20	89.10	90.20	90.20	3.20%	230
Jul 2, 2026	87.60	87.60	87.00	87.40	87.40	-1.35%	400
Jul 1, 2026	88.90	88.90	88.30	88.60	88.60	-0.23%	205
Jun 30, 2026	88.80	88.80	88.80	88.80	88.80	-0.11%	-
Jun 29, 2026	89.40	89.40	88.50	88.90	88.90	-0.89%	152
Jun 26, 2026	89.80	89.80	89.70	89.70	89.70	-2.61%	100
Jun 25, 2026	90.30	92.10	90.30	92.10	92.10	2.11%	26
Jun 24, 2026	90.80	90.80	90.20	90.20	90.20	1.12%	400
Jun 23, 2026	87.80	89.20	87.00	89.20	89.20	0.56%	161
Jun 22, 2026	87.60	89.00	87.60	88.70	88.70	0.23%	726
Jun 19, 2026	90.20	90.70	88.50	88.50	88.50	-1.56%	343
Jun 18, 2026	93.20	93.20	89.90	89.90	89.90	-1.64%	88
Jun 17, 2026	91.30	91.40	91.30	91.40	91.40	0.22%	62
Jun 16, 2026	94.80	95.50	93.90	94.10	91.20	-0.32%	425
Jun 15, 2026	95.00	95.40	94.40	94.40	91.49	1.83%	504
Jun 12, 2026	91.60	94.00	91.60	92.70	89.84	2.77%	52
Jun 11, 2026	90.20	90.20	89.80	90.20	87.42	1.46%	352
Jun 10, 2026	88.90	88.90	88.90	88.90	86.16	1.02%	60
Jun 9, 2026	90.80	90.80	88.00	88.00	85.29	-3.08%	6
Jun 8, 2026	91.30	91.30	90.70	90.80	88.00	-0.98%	133
Jun 5, 2026	92.70	93.60	91.70	91.70	88.87	-2.76%	813
Jun 4, 2026	94.30	94.30	94.30	94.30	91.39	-0.11%	50
Jun 3, 2026	92.00	94.40	92.00	94.40	91.49	1.18%	220
Jun 2, 2026	92.90	93.30	92.90	93.30	90.42	-2.00%	1
Jun 1, 2026	94.20	95.20	92.30	95.20	92.27	0.21%	510
May 29, 2026	93.90	95.00	93.90	95.00	92.07	2.26%	287
May 28, 2026	92.60	93.20	92.60	92.90	90.04	-0.43%	650
May 27, 2026	92.00	93.50	92.00	93.30	90.42	1.63%	161
May 26, 2026	90.90	93.00	90.90	91.80	88.97	0.44%	115
May 25, 2026	90.50	91.40	90.50	91.40	88.58	2.70%	-
May 22, 2026	89.60	89.60	89.00	89.00	86.26	2.06%	560
May 21, 2026	84.80	87.20	84.80	87.20	84.51	1.51%	100
May 20, 2026	85.90	85.90	85.00	85.90	83.25	0.35%	50
May 19, 2026	88.00	88.00	85.60	85.60	82.96	-2.06%	194
May 18, 2026	87.40	87.40	87.40	87.40	84.71	-3.74%	20
May 15, 2026	91.60	91.60	90.80	90.80	88.00	-0.98%	53
May 14, 2026	91.70	92.00	91.60	91.70	88.87	-2.13%	74
May 13, 2026	92.10	93.70	92.00	93.70	90.81	1.19%	119
May 12, 2026	91.10	93.90	91.10	92.60	89.75	1.20%	2,200
May 11, 2026	92.40	93.10	91.50	91.50	88.68	-1.19%	578