FRA:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	75.89	75.89	75.89	75.89	-	-0.07%	-
Jul 17, 2026	72.82	76.31	72.82	75.94	75.94	0.61%	215
Jul 16, 2026	80.05	80.05	75.48	75.48	75.48	-8.84%	220
Jul 15, 2026	82.80	82.80	82.80	82.80	82.80	3.25%	-
Jul 14, 2026	80.19	80.19	80.19	80.19	80.19	0.61%	-
Jul 13, 2026	80.63	80.63	79.70	79.70	79.70	-5.18%	-
Jul 10, 2026	84.81	84.81	84.05	84.05	84.05	2.18%	-
Jul 9, 2026	82.26	82.26	82.26	82.26	82.26	0.59%	-
Jul 8, 2026	78.72	81.78	78.72	81.78	81.78	2.48%	-
Jul 7, 2026	79.80	79.80	79.80	79.80	79.80	-4.24%	-
Jul 6, 2026	80.60	83.33	80.60	83.33	83.33	1.13%	-
Jul 3, 2026	79.80	82.40	79.80	82.40	82.40	2.44%	-
Jul 2, 2026	82.97	84.51	80.44	80.44	80.44	-1.60%	810
Jul 1, 2026	81.75	81.75	81.75	81.75	81.75	5.65%	-
Jun 30, 2026	77.38	77.38	77.38	77.38	77.38	0.17%	-
Jun 29, 2026	79.75	80.55	75.93	77.25	77.25	-3.10%	57
Jun 26, 2026	95.30	95.30	79.72	79.72	79.72	-23.54%	403
Jun 25, 2026	101.82	104.26	101.82	104.26	104.26	-0.02%	50
Jun 24, 2026	103.12	104.28	103.12	104.28	104.28	-5.88%	390
Jun 23, 2026	110.50	110.80	110.00	110.80	110.80	-3.06%	200
Jun 22, 2026	105.06	114.30	105.06	114.30	114.30	9.46%	375
Jun 19, 2026	104.96	104.96	104.42	104.42	104.42	-0.84%	20
Jun 18, 2026	98.63	105.30	98.63	105.30	105.30	2.89%	175
Jun 17, 2026	102.34	102.34	102.34	102.34	102.34	-5.97%	-
Jun 16, 2026	107.40	108.84	107.40	108.84	108.84	0.96%	10
Jun 15, 2026	102.80	107.80	102.80	107.80	107.80	8.89%	-
Jun 12, 2026	99.00	99.00	99.00	99.00	99.00	0.25%	-
Jun 11, 2026	95.80	98.75	95.80	98.75	98.75	2.80%	100
Jun 10, 2026	98.56	98.56	96.06	96.06	96.06	-2.02%	275
Jun 9, 2026	105.40	105.40	97.91	98.04	98.04	-4.61%	24
Jun 8, 2026	101.80	102.78	101.80	102.78	102.78	-0.62%	9
Jun 5, 2026	110.42	110.42	103.42	103.42	103.42	-9.09%	15
Jun 4, 2026	113.72	113.76	113.72	113.76	113.76	3.85%	-
Jun 3, 2026	109.54	109.54	109.54	109.54	109.54	-0.02%	61
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%	-