AIM:FRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.51	0.53	0.50	0.50	0.50	-4.29%	2,326,247
Nov 5, 2026	0.73	0.74	0.50	0.53	0.53	-27.59%	5,517,280
Nov 4, 2026	0.73	0.75	0.70	0.73	0.73	-	2,269
Nov 3, 2026	0.73	0.75	0.70	0.73	0.73	-	59,655
Nov 2, 2026	0.73	0.75	0.75	0.73	0.73	-	469
Oct 30, 2026	0.73	0.75	0.71	0.73	0.73	-	6,170
Oct 29, 2026	0.73	0.75	0.70	0.73	0.73	-	36,685
Oct 28, 2026	0.73	0.75	0.71	0.73	0.73	-	152,346
Oct 27, 2026	0.73	0.75	0.75	0.73	0.73	-	133,868
Oct 26, 2026	0.73	0.75	0.70	0.73	0.73	-	35,307
Oct 23, 2026	0.73	0.70	0.70	0.73	0.73	-	70,270
Oct 22, 2026	0.73	0.75	0.75	0.73	0.73	-	14,993
Oct 21, 2026	0.73	0.75	0.75	0.73	0.73	-	20,013
Oct 20, 2026	0.75	0.79	0.71	0.73	0.73	-3.33%	930,537
Oct 19, 2026	0.75	0.80	0.76	0.75	0.75	-	274,180
Oct 16, 2026	0.78	0.80	0.75	0.75	0.75	-3.23%	1,232,156
Oct 15, 2026	0.78	0.80	0.75	0.78	0.78	-	1,325,325
Oct 14, 2026	0.75	0.80	0.75	0.78	0.78	-	3,578,465
Oct 13, 2026	0.76	0.80	0.75	0.78	0.78	-	197,105
Oct 12, 2026	0.78	0.80	0.75	0.78	0.78	-	1,793,675
Oct 9, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Oct 8, 2026	0.75	0.75	0.75	0.78	0.78	-	207
Oct 7, 2026	0.78	0.78	0.75	0.78	0.78	-	86,282
Oct 6, 2026	0.78	0.80	0.75	0.78	0.78	-	149,951
Oct 5, 2026	0.80	0.80	0.73	0.78	0.78	-	3,031,488
Oct 2, 2026	0.76	0.80	0.76	0.78	0.78	-3.13%	719,762
Oct 1, 2026	0.84	0.85	0.80	0.80	0.80	-3.03%	366,893
Sep 30, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Sep 29, 2026	0.80	0.85	0.80	0.83	0.83	-	364,740
Sep 28, 2026	0.86	0.90	0.80	0.83	0.83	-5.71%	2,088,953
Sep 25, 2026	0.88	0.90	0.85	0.88	0.88	-	113,211
Sep 24, 2026	0.87	0.90	0.85	0.88	0.88	-	1,071,112
Sep 23, 2026	0.87	0.90	0.86	0.88	0.88	-	301,001
Sep 22, 2026	0.90	0.90	0.85	0.88	0.88	-	628,295
Sep 21, 2026	0.90	1.00	0.86	0.88	0.88	-7.89%	2,409,257
Sep 18, 2026	0.90	1.00	0.90	0.95	0.95	-	92,973
Sep 17, 2026	0.95	1.00	0.90	0.95	0.95	-	197,278
Sep 16, 2026	0.91	1.00	0.90	0.95	0.95	-	669,480
Sep 15, 2026	0.95	0.97	0.97	0.95	0.95	-	3,299
Sep 14, 2026	0.91	0.91	0.91	0.95	0.95	-	250,448
Sep 11, 2026	0.95	0.97	0.90	0.95	0.95	-	1,673,261
Sep 10, 2026	0.95	0.97	0.97	0.95	0.95	-	74,395
Sep 9, 2026	0.95	0.97	0.90	0.95	0.95	-	4,071,030
Sep 8, 2026	0.95	1.00	0.90	0.95	0.95	-	354,847
Sep 7, 2026	0.95	1.00	0.91	0.95	0.95	-	2,458,781
Sep 4, 2026	0.95	0.97	0.91	0.95	0.95	-	114,529
Sep 3, 2026	0.95	1.00	0.90	0.95	0.95	-	22,043
Sep 2, 2026	0.90	0.97	0.90	0.95	0.95	-	1,114,880
Sep 1, 2026	0.95	0.98	0.90	0.95	0.95	-	1,193,468
Aug 28, 2026	0.95	0.98	0.98	0.95	0.95	-	18,056