AIM:FDR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.70	3.00	2.50	2.85	2.85	5.56%	1,424,555
May 28, 2026	2.55	2.90	2.58	2.70	2.70	8.00%	3,521,668
May 27, 2026	2.35	2.60	2.20	2.50	2.50	6.38%	1,626,462
May 26, 2026	2.40	2.40	2.20	2.35	2.35	-2.08%	351,481
May 22, 2026	2.40	2.36	2.35	2.40	2.40	-	175,000
May 21, 2026	2.40	2.48	2.31	2.40	2.40	-	295,076
May 20, 2026	2.50	2.48	2.30	2.40	2.40	-4.00%	473,907
May 19, 2026	2.50	2.60	2.38	2.50	2.50	-	180,052
May 18, 2026	2.60	2.70	2.50	2.50	2.50	-3.85%	561,413
May 15, 2026	2.75	2.90	2.58	2.60	2.60	-5.45%	1,381,004
May 14, 2026	2.70	2.90	2.60	2.75	2.75	1.85%	2,558,907
May 13, 2026	2.50	2.78	2.30	2.70	2.70	8.00%	3,060,880
May 12, 2026	2.50	2.57	2.35	2.50	2.50	-	1,375,958
May 11, 2026	2.50	2.70	2.30	2.50	2.50	-	712,237
May 8, 2026	2.45	2.70	2.30	2.50	2.50	2.04%	374,359
May 7, 2026	2.45	2.49	2.30	2.45	2.45	-	8,970
May 6, 2026	2.50	2.70	2.30	2.45	2.45	-2.00%	670,306
May 5, 2026	2.55	2.61	2.30	2.50	2.50	-1.96%	116,082
May 1, 2026	2.55	2.70	2.40	2.55	2.55	-	100,299
Apr 30, 2026	2.55	2.60	2.40	2.55	2.55	-	179,453
Apr 29, 2026	2.55	2.70	2.40	2.55	2.55	-	567,557
Apr 28, 2026	2.55	2.50	2.40	2.55	2.55	-	614,144
Apr 27, 2026	2.45	2.65	2.40	2.55	2.55	4.08%	489,971
Apr 24, 2026	2.55	2.62	2.30	2.45	2.45	-3.92%	779,346
Apr 23, 2026	2.45	3.00	2.40	2.55	2.55	4.08%	4,655,849
Apr 22, 2026	2.15	2.60	2.00	2.45	2.45	13.95%	2,220,379
Apr 21, 2026	2.15	2.15	2.00	2.15	2.15	2.38%	738,694
Apr 20, 2026	2.15	2.30	2.00	2.10	2.10	-2.33%	1,055,724
Apr 17, 2026	2.15	2.29	2.03	2.15	2.15	-	164,694
Apr 16, 2026	2.15	2.30	2.00	2.15	2.15	-	27,404
Apr 15, 2026	2.15	2.29	2.04	2.15	2.15	-	63,396
Apr 14, 2026	2.15	2.20	2.03	2.15	2.15	-	121,535
Apr 13, 2026	2.05	2.30	2.10	2.15	2.15	2.38%	167,133
Apr 10, 2026	2.10	2.17	2.00	2.10	2.10	-	705,934
Apr 9, 2026	2.10	2.17	2.00	2.10	2.10	-	110,077
Apr 8, 2026	2.30	2.50	2.01	2.10	2.10	-10.64%	1,174,473
Apr 7, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Apr 2, 2026	2.35	2.50	2.22	2.35	2.35	-	322,520
Apr 1, 2026	2.25	2.49	2.30	2.35	2.35	4.44%	545,560
Mar 31, 2026	2.00	2.40	1.90	2.25	2.25	12.50%	3,581,980
Mar 30, 2026	2.05	2.07	1.90	2.00	2.00	-2.44%	590,581
Mar 27, 2026	2.10	2.10	2.00	2.05	2.05	-2.38%	73,439
Mar 26, 2026	2.20	2.20	2.00	2.10	2.10	2.44%	463,065
Mar 25, 2026	2.05	2.10	2.00	2.05	2.05	-	566,961
Mar 24, 2026	2.05	2.10	2.01	2.05	2.05	-	30,722
Mar 23, 2026	2.10	2.10	2.00	2.05	2.05	-2.38%	373,604
Mar 20, 2026	2.20	2.20	2.00	2.10	2.10	-4.55%	321,644
Mar 19, 2026	2.30	2.20	2.10	2.20	2.20	-4.35%	388,333
Mar 18, 2026	2.30	2.50	2.10	2.30	2.30	-	225,588
Mar 17, 2026	2.30	2.40	2.15	2.30	2.30	2.22%	784,503