FRA:XD4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	85.90	85.90	85.90	85.90	-	-0.69%	-
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
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