FRA:XS4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	78.99	78.99	78.99	78.99	-	3.69%	-
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
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