FRA:XD4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.00	94.40	92.00	94.40	94.40	1.18%	220
Jun 2, 2026	92.90	93.30	92.90	93.30	93.30	-2.00%	1
Jun 1, 2026	94.20	95.20	92.30	95.20	95.20	0.21%	510
May 29, 2026	93.90	95.00	93.90	95.00	95.00	2.26%	287
May 28, 2026	92.60	93.20	92.60	92.90	92.90	-0.43%	650
May 27, 2026	92.00	93.50	92.00	93.30	93.30	1.63%	161
May 26, 2026	90.90	93.00	90.90	91.80	91.80	0.44%	115
May 25, 2026	90.50	91.40	90.50	91.40	91.40	2.70%	-
May 22, 2026	89.60	89.60	89.00	89.00	89.00	2.06%	560
May 21, 2026	84.80	87.20	84.80	87.20	87.20	1.51%	100
May 20, 2026	85.90	85.90	85.00	85.90	85.90	0.35%	50
May 19, 2026	88.00	88.00	85.60	85.60	85.60	-2.06%	194
May 18, 2026	87.40	87.40	87.40	87.40	87.40	-3.74%	20
May 15, 2026	91.60	91.60	90.80	90.80	90.80	-0.98%	53
May 14, 2026	91.70	92.00	91.60	91.70	91.70	-2.13%	74
May 13, 2026	92.10	93.70	92.00	93.70	93.70	1.19%	119
May 12, 2026	91.10	93.90	91.10	92.60	92.60	1.20%	2,200
May 11, 2026	92.40	93.10	91.50	91.50	91.50	-1.19%	578
May 8, 2026	93.00	93.00	92.60	92.60	92.60	-1.59%	51
May 7, 2026	94.20	94.90	94.10	94.10	94.10	0.21%	60
May 6, 2026	92.10	94.10	92.10	93.90	93.90	2.51%	678
May 5, 2026	88.70	91.60	88.70	91.60	91.60	2.23%	253
May 4, 2026	90.00	92.50	89.60	89.60	89.60	-0.55%	47
Apr 30, 2026	87.50	91.20	87.50	90.10	90.10	3.09%	51
Apr 29, 2026	87.50	87.90	87.40	87.40	87.40	2.82%	226
Apr 28, 2026	87.00	87.00	85.00	85.00	85.00	-	54
Apr 27, 2026	86.70	86.70	85.00	85.00	85.00	1.92%	446
Apr 24, 2026	85.00	85.00	83.40	83.40	83.40	-1.30%	263
Apr 23, 2026	85.90	85.90	84.50	84.50	84.50	-2.31%	70
Apr 22, 2026	87.80	88.40	86.50	86.50	86.50	-1.03%	155
Apr 21, 2026	89.20	89.20	87.40	87.40	87.40	-1.58%	137
Apr 20, 2026	87.90	88.80	87.40	88.80	88.80	0.11%	490
Apr 17, 2026	89.10	89.10	88.70	88.70	88.70	0.80%	1,530
Apr 16, 2026	89.30	89.30	88.00	88.00	88.00	-2.55%	367
Apr 15, 2026	88.40	90.30	88.40	90.30	90.30	-0.66%	175
Apr 14, 2026	94.20	95.00	88.80	90.90	90.90	-3.40%	2,900
Apr 13, 2026	92.80	94.10	92.80	94.10	94.10	-	420
Apr 10, 2026	91.20	94.10	91.20	94.10	94.10	2.28%	40
Apr 9, 2026	91.10	92.00	91.10	92.00	92.00	0.11%	156
Apr 8, 2026	90.60	91.90	90.60	91.90	91.90	5.51%	100
Apr 7, 2026	88.00	88.50	87.10	87.10	87.10	-	415
Apr 2, 2026	87.10	87.10	87.10	87.10	87.10	-1.25%	15
Apr 1, 2026	87.90	88.30	87.90	88.20	88.20	1.03%	102
Mar 31, 2026	83.60	87.30	83.60	87.30	87.30	4.30%	885
Mar 30, 2026	84.00	84.60	83.10	83.70	83.70	-0.59%	332
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