FRA:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	109.54	109.54	109.54	109.54	-	-0.02%	-
Jun 2, 2026	99.82	111.84	99.82	109.56	109.56	5.90%	61
Jun 1, 2026	103.46	103.46	103.46	103.46	103.46	0.33%	155
May 29, 2026	106.36	107.42	103.12	103.12	103.12	-3.50%	10
May 28, 2026	104.88	106.86	104.88	106.86	106.86	0.43%	710
May 27, 2026	109.80	113.70	106.00	106.40	106.40	-3.03%	140
May 26, 2026	102.50	110.72	102.50	109.72	109.72	9.33%	236
May 25, 2026	100.62	100.62	100.36	100.36	100.36	0.22%	-
May 22, 2026	94.08	100.14	94.08	100.14	100.14	6.91%	60
May 21, 2026	95.20	95.20	93.67	93.67	93.67	-0.69%	10
May 20, 2026	90.91	95.16	90.91	94.32	94.32	1.54%	115
May 19, 2026	92.39	92.89	89.94	92.89	92.89	0.76%	999
May 18, 2026	95.28	99.27	92.19	92.19	92.19	-6.61%	60
May 15, 2026	98.70	98.72	97.73	98.72	98.72	-2.43%	73
May 14, 2026	99.18	101.18	98.93	101.18	101.18	4.13%	301
May 13, 2026	88.71	97.17	88.71	97.17	97.17	8.40%	90
May 12, 2026	89.64	89.64	89.64	89.64	89.64	-1.00%	-
May 11, 2026	88.36	90.55	87.80	90.55	90.55	4.20%	85
May 8, 2026	86.20	86.90	86.20	86.90	86.90	-2.70%	27
May 7, 2026	89.35	89.35	89.31	89.31	89.31	0.13%	15
May 6, 2026	86.84	89.19	86.84	89.19	89.19	2.34%	50
May 5, 2026	82.90	87.15	82.83	87.15	87.15	-0.58%	180
May 4, 2026	87.83	89.60	87.66	87.66	87.66	2.75%	237
Apr 30, 2026	84.13	85.31	84.13	85.31	85.31	0.31%	-
Apr 29, 2026	83.08	85.05	83.08	85.05	85.05	6.67%	350
Apr 28, 2026	82.76	82.76	79.73	79.73	79.73	-4.77%	100
Apr 27, 2026	84.20	85.31	83.72	83.72	83.72	0.75%	152
Apr 24, 2026	83.10	83.10	83.10	83.10	83.10	0.56%	-
Apr 23, 2026	78.99	83.85	78.99	82.64	82.64	8.48%	203
Apr 22, 2026	74.43	76.18	74.43	76.18	76.18	3.94%	6
Apr 21, 2026	72.50	74.56	72.50	73.29	73.29	1.45%	124
Apr 20, 2026	68.80	72.24	68.80	72.24	72.24	3.24%	45
Apr 17, 2026	67.27	69.97	67.27	69.97	69.97	4.23%	50
Apr 16, 2026	60.99	68.27	60.99	67.13	67.13	9.91%	40
Apr 15, 2026	60.55	61.08	60.55	61.08	61.08	0.36%	-
Apr 14, 2026	60.17	61.14	60.17	60.86	60.86	0.68%	70
Apr 13, 2026	57.50	60.45	57.50	60.45	60.45	3.96%	301
Apr 10, 2026	57.94	58.88	57.94	58.15	58.15	-0.27%	18
Apr 9, 2026	57.72	58.99	57.72	58.31	58.31	0.17%	1,000
Apr 8, 2026	56.30	58.21	56.30	58.21	58.21	6.28%	-
Apr 7, 2026	53.96	54.77	53.96	54.77	54.77	2.14%	250
Apr 2, 2026	52.53	54.00	52.53	53.62	53.62	0.43%	5
Apr 1, 2026	53.39	53.39	53.39	53.39	53.39	7.87%	30
Mar 31, 2026	48.53	49.50	48.53	49.50	49.50	3.33%	101
Mar 30, 2026	50.48	50.48	47.90	47.90	47.90	-8.95%	-
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