ASX:FRSOA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.37	0.37	0.36	0.36	0.36	2.86%	25,000
Apr 29, 2026	0.37	0.37	0.35	0.35	0.35	1.45%	80,809
Apr 28, 2026	0.35	0.35	0.35	0.35	0.35	-4.17%	24,570
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	4.35%	100,000
Apr 24, 2026	0.34	0.35	0.34	0.35	0.35	7.81%	55,430
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	-	2,420
Apr 17, 2026	0.32	0.32	0.32	0.32	0.32	4.92%	30,000
Apr 16, 2026	0.30	0.31	0.29	0.31	0.31	-10.29%	43,618
Apr 15, 2026	0.36	0.36	0.34	0.34	0.34	-10.53%	56,963
Apr 10, 2026	0.32	0.38	0.32	0.38	0.38	11.76%	4,861
Apr 8, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	578,060
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	200
Mar 31, 2026	0.34	0.34	0.34	0.34	0.34	-5.56%	100,000
Mar 30, 2026	0.36	0.36	0.36	0.36	0.36	10.77%	13,280
Mar 27, 2026	0.36	0.36	0.33	0.33	0.33	20.37%	45,799
Mar 26, 2026	0.27	0.27	0.27	0.27	0.27	12.50%	59,281
Mar 24, 2026	0.24	0.24	0.24	0.24	0.24	4.35%	25,000
Mar 20, 2026	0.21	0.23	0.21	0.23	0.23	-23.33%	750,678
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Mar 18, 2026	0.29	0.31	0.29	0.30	0.30	7.14%	400,000
Mar 17, 2026	0.31	0.31	0.28	0.28	0.28	-37.78%	187,033
Mar 12, 2026	0.45	0.45	0.45	0.45	0.45	-	200
Mar 11, 2026	0.48	0.48	0.45	0.45	0.45	-	52,454
Mar 10, 2026	0.45	0.45	0.45	0.45	0.45	-8.16%	1,500
Mar 6, 2026	0.49	0.49	0.49	0.49	0.49	-10.91%	50,000
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	-	1,000
Mar 2, 2026	0.52	0.55	0.52	0.55	0.55	5.77%	159,460
Feb 27, 2026	0.51	0.54	0.51	0.52	0.52	4.00%	80,500
Feb 26, 2026	0.47	0.50	0.47	0.50	0.50	11.11%	35,305
Feb 25, 2026	0.42	0.45	0.42	0.45	0.45	1.12%	176,975
Feb 24, 2026	0.42	0.45	0.42	0.45	0.45	-1.11%	230,000
Feb 23, 2026	0.43	0.45	0.43	0.45	0.45	-	222,500
Feb 19, 2026	0.40	0.45	0.40	0.45	0.45	18.42%	133,334
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	104,000
Feb 17, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	15,000
Feb 16, 2026	0.40	0.41	0.39	0.41	0.41	-4.65%	42,255
Feb 13, 2026	0.38	0.43	0.38	0.43	0.43	-3.37%	15,250
Feb 12, 2026	0.40	0.45	0.40	0.45	0.45	11.25%	152,746
Feb 11, 2026	0.37	0.40	0.37	0.40	0.40	14.29%	260,227
Feb 10, 2026	0.35	0.38	0.35	0.35	0.35	-	829,486
Feb 9, 2026	0.37	0.37	0.34	0.35	0.35	9.37%	287,000
Feb 5, 2026	0.32	0.32	0.32	0.32	0.32	-12.33%	32,570
Feb 4, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	95,000
Feb 3, 2026	0.31	0.34	0.31	0.34	0.34	19.30%	156,462
Feb 2, 2026	0.30	0.30	0.29	0.29	0.29	-	30,000
Jan 30, 2026	0.29	0.30	0.28	0.29	0.29	-13.64%	68,000
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-	42,452
Jan 23, 2026	0.33	0.33	0.32	0.33	0.33	-	465,000
Jan 22, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	51,475
Jan 21, 2026	0.33	0.35	0.33	0.35	0.35	7.69%	194,000