FRA:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	52.61	52.61	52.61	52.61	52.61	0.38%	-
Mar 26, 2026	54.15	54.15	52.41	52.41	52.41	-3.66%	-
Mar 25, 2026	54.74	54.85	54.40	54.40	54.40	0.93%	68
Mar 24, 2026	51.22	53.90	51.22	53.90	53.90	5.46%	10
Mar 23, 2026	50.25	52.50	50.25	51.11	51.11	0.55%	500
Mar 20, 2026	50.51	51.29	50.51	50.83	50.83	-0.24%	10
Mar 19, 2026	51.94	51.94	50.95	50.95	50.95	-3.10%	-
Mar 18, 2026	52.75	52.75	52.58	52.58	52.58	-0.11%	-
Mar 17, 2026	51.50	52.64	51.50	52.64	52.64	2.02%	100
Mar 16, 2026	51.25	51.60	51.25	51.60	51.60	1.42%	1
Mar 13, 2026	49.60	50.88	49.60	50.88	50.88	1.95%	-
Mar 12, 2026	50.60	50.60	49.91	49.91	49.91	-2.15%	-
Mar 11, 2026	51.01	51.01	51.00	51.00	51.00	-0.18%	-
Mar 10, 2026	50.58	51.83	50.58	51.09	51.09	1.61%	160
Mar 9, 2026	47.98	50.28	47.47	50.28	50.28	-2.63%	49
Mar 6, 2026	51.99	51.99	51.64	51.64	51.64	-0.58%	33
Mar 5, 2026	53.13	53.13	51.94	51.94	51.94	-2.83%	100
Mar 4, 2026	53.70	54.21	53.45	53.45	53.45	-1.78%	1,000
Mar 3, 2026	55.07	55.07	54.31	54.42	54.42	-1.05%	90
Mar 2, 2026	55.19	55.19	55.00	55.00	55.00	-1.89%	57
Feb 27, 2026	57.20	57.20	56.06	56.06	56.06	-2.20%	-
Feb 26, 2026	58.56	58.56	57.32	57.32	57.32	-2.98%	-
Feb 25, 2026	58.86	59.08	58.86	59.08	59.08	-0.54%	-
Feb 24, 2026	58.71	59.40	58.71	59.40	59.40	1.75%	-
Feb 23, 2026	57.52	58.38	57.52	58.38	58.38	0.27%	-
Feb 20, 2026	57.62	58.22	57.62	58.22	58.22	1.04%	-
Feb 19, 2026	59.44	60.26	56.99	57.62	57.62	-3.40%	30
Feb 18, 2026	60.39	62.00	59.65	59.65	59.65	-1.37%	500
Feb 17, 2026	60.57	60.57	60.48	60.48	60.48	-1.05%	-
Feb 16, 2026	60.81	61.53	60.81	61.12	61.12	1.43%	50
Feb 13, 2026	59.13	60.26	59.13	60.26	60.26	0.53%	-
Feb 12, 2026	59.46	60.61	59.46	59.94	59.94	0.67%	101
Feb 11, 2026	56.45	59.54	56.45	59.54	59.54	6.66%	155
Feb 10, 2026	51.90	55.82	51.90	55.82	55.82	1.82%	30
Feb 9, 2026	54.47	55.22	54.47	54.82	54.82	0.33%	60
Feb 6, 2026	51.80	55.07	51.80	54.64	54.64	3.31%	60
Feb 5, 2026	52.20	52.89	52.20	52.89	52.89	0.42%	-
Feb 4, 2026	49.97	52.67	49.97	52.67	52.67	5.61%	12
Feb 3, 2026	51.67	51.67	49.87	49.87	49.87	-3.58%	60
Feb 2, 2026	49.22	51.72	49.22	51.72	51.72	2.97%	615
Jan 30, 2026	51.29	51.29	50.23	50.23	50.23	-8.79%	-
Jan 29, 2026	54.18	55.07	54.18	55.07	55.07	2.72%	35
Jan 28, 2026	54.08	55.06	53.61	53.61	53.61	3.10%	30
Jan 27, 2026	51.34	52.00	51.34	52.00	52.00	1.38%	-
Jan 26, 2026	51.70	51.70	51.29	51.29	51.29	-0.83%	-
Jan 23, 2026	53.32	53.32	51.72	51.72	51.72	-2.91%	10
Jan 22, 2026	54.00	54.00	53.27	53.27	53.27	-1.30%	-
Jan 21, 2026	50.92	53.97	50.92	53.97	53.97	6.32%	-
Jan 20, 2026	50.12	51.37	50.12	50.76	50.76	2.16%	50
Jan 19, 2026	50.50	50.57	49.69	49.69	49.69	-4.95%	20